date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-02-25,14.36,14.36,14.36,14.36,775,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,16377.0704265826,0.0,1.0
1987-02-26,13.86,13.86,13.86,13.86,83,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,1753.93141342755,0.0,1.0
1987-02-27,13.95,13.95,13.86,13.86,401,0.66014553997714,0.66014553997714,0.655886536493416,0.655886536493416,8473.81321427046,0.0,1.0
1987-03-02,14.19,14.19,13.77,13.95,291,0.671502882600402,0.671502882600402,0.651627533009693,0.66014553997714,6149.32579888456,0.0,1.0
1987-03-03,14.36,14.36,14.08,14.19,775,0.679547666958547,0.679547666958547,0.666297433898074,0.671502882600402,16377.0704265826,0.0,1.0
1987-03-04,14.22,14.36,14.02,14.36,7445,0.67292255042831,0.679547666958547,0.663458098242258,0.679547666958547,157325.534614074,0.0,1.0
1987-03-05,14.78,14.78,14.36,14.36,2422,0.699423016549256,0.699423016549256,0.679547666958547,0.679547666958547,51180.9865460426,0.0,1.0
1987-03-06,14.53,14.53,14.53,14.53,111,0.687592451316691,0.687592451316691,0.687592451316691,0.687592451316691,2345.61911916215,0.0,1.0
1987-03-09,14.7,14.7,14.36,14.53,1065,0.695637235674835,0.695637235674835,0.679547666958547,0.687592451316691,22505.2645216909,0.0,1.0
1987-03-10,14.7,14.7,14.7,14.7,0,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,0,0.0,1.0
1987-03-11,14.7,14.7,14.7,14.7,0,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,0,0.0,1.0
1987-03-12,14.7,14.7,14.7,14.7,0,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,0,0.0,1.0
1987-03-13,14.73,14.73,14.73,14.73,28,0.697056903502743,0.697056903502743,0.697056903502743,0.697056903502743,591.687705734597,0.0,1.0
1987-03-16,14.73,14.73,14.73,14.73,0,0.697056903502743,0.697056903502743,0.697056903502743,0.697056903502743,0,0.0,1.0
1987-03-17,14.78,14.78,14.36,14.73,111,0.699423016549256,0.699423016549256,0.679547666958547,0.697056903502743,2345.61911916215,0.0,1.0
1987-03-18,14.36,14.36,14.36,14.36,775,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,16377.0704265826,0.0,1.0
1987-03-19,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-03-20,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-03-23,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-03-24,14.78,14.78,14.78,14.78,1674,0.699423016549256,0.699423016549256,0.699423016549256,0.699423016549256,35374.4721214184,0.0,1.0
1987-03-25,14.98,14.98,14.78,14.78,1508,0.708887468735308,0.708887468735308,0.699423016549256,0.699423016549256,31866.6092945633,0.0,1.0
1987-03-26,14.98,14.98,14.98,14.98,0,0.708887468735308,0.708887468735308,0.708887468735308,0.708887468735308,0,0.0,1.0
1987-03-27,14.47,14.84,14.47,14.84,401,0.684753115660875,0.702262352205072,0.684753115660875,0.702262352205072,8473.81321427047,0.0,1.0
1987-03-30,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-03-31,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-04-01,14.7,14.7,14.36,14.47,166,0.695637235674835,0.695637235674835,0.679547666958547,0.684753115660875,3507.86282685511,0.0,1.0
1987-04-02,14.7,14.7,14.7,14.7,0,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,0,0.0,1.0
1987-04-03,14.84,14.84,14.84,14.84,83,0.702262352205072,0.702262352205072,0.702262352205072,0.702262352205072,1753.93141342755,0.0,1.0
1987-04-06,14.98,14.98,14.98,14.98,28,0.708887468735308,0.708887468735308,0.708887468735308,0.708887468735308,591.687705734597,0.0,1.0
1987-04-07,14.36,14.98,14.36,14.98,166,0.679547666958547,0.708887468735308,0.679547666958547,0.708887468735308,3507.8628268551,0.0,1.0
1987-04-08,14.47,14.47,14.47,14.47,28,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,591.687705734597,0.0,1.0
1987-04-09,14.47,14.47,14.47,14.47,443,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,9361.34477287237,0.0,1.0
1987-04-10,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-04-13,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-04-14,14.91,14.91,14.58,14.58,291,0.70557491047019,0.70557491047019,0.689958564363204,0.689958564363204,6149.32579888456,0.0,1.0
1987-04-15,14.91,14.91,14.91,14.91,0,0.70557491047019,0.70557491047019,0.70557491047019,0.70557491047019,0,0.0,1.0
1987-04-16,14.47,14.47,14.47,14.47,83,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,1753.93141342755,0.0,1.0
1987-04-20,14.58,14.58,14.58,14.58,166,0.689958564363204,0.689958564363204,0.689958564363204,0.689958564363204,3507.86282685511,0.0,1.0
1987-04-21,14.58,14.58,14.58,14.58,0,0.689958564363204,0.689958564363204,0.689958564363204,0.689958564363204,0,0.0,1.0
1987-04-22,14.78,14.78,14.78,14.78,28,0.699423016549256,0.699423016549256,0.699423016549256,0.699423016549256,591.687705734597,0.0,1.0
1987-04-23,14.47,14.47,14.47,14.47,83,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,1753.93141342755,0.0,1.0
1987-04-24,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-04-27,14.47,14.47,14.47,14.47,28,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,591.687705734597,0.0,1.0
1987-04-28,14.36,14.47,14.36,14.47,1840,0.679547666958547,0.684753115660875,0.679547666958547,0.684753115660875,38882.3349482734,0.0,1.0
1987-04-29,14.58,14.58,14.58,14.58,401,0.689958564363204,0.689958564363204,0.689958564363204,0.689958564363204,8473.81321427047,0.0,1.0
1987-04-30,14.58,14.58,14.36,14.58,1674,0.689958564363204,0.689958564363204,0.679547666958547,0.689958564363204,35374.4721214184,0.0,1.0
1987-05-01,14.47,14.47,14.47,14.47,401,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,8473.81321427047,0.0,1.0
1987-05-04,14.36,14.7,14.36,14.47,941,0.679547666958547,0.695637235674835,0.679547666958547,0.684753115660875,19884.9332534377,0.0,1.0
1987-05-05,14.58,14.58,14.19,14.36,623,0.689958564363204,0.689958564363204,0.671502882600402,0.679547666958547,13165.0514525948,0.0,1.0
1987-05-06,14.58,14.58,14.58,14.58,0,0.689958564363204,0.689958564363204,0.689958564363204,0.689958564363204,0,0.0,1.0
1987-05-07,14.47,14.47,14.19,14.47,166,0.684753115660875,0.684753115660875,0.671502882600402,0.684753115660875,3507.86282685511,0.0,1.0
1987-05-08,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-05-11,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-05-12,14.47,14.47,14.47,14.47,0,0.684753115660875,0.684753115660875,0.684753115660875,0.684753115660875,0,0.0,1.0
1987-05-13,14.47,14.47,14.08,14.47,1301,0.684753115660875,0.684753115660875,0.666297433898074,0.684753115660875,27492.3466128825,0.0,1.0
1987-05-14,14.36,14.36,14.08,14.36,623,0.679547666958547,0.679547666958547,0.666297433898074,0.679547666958547,13165.0514525948,0.0,1.0
1987-05-15,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-05-18,14.08,14.08,14.08,14.08,28,0.666297433898074,0.666297433898074,0.666297433898074,0.666297433898074,591.687705734596,0.0,1.0
1987-05-19,14.08,14.08,13.86,14.08,1840,0.666297433898074,0.666297433898074,0.655886536493416,0.666297433898074,38882.3349482734,0.0,1.0
1987-05-20,14.19,14.19,13.77,14.08,401,0.671502882600402,0.671502882600402,0.651627533009693,0.666297433898074,8473.81321427047,0.0,1.0
1987-05-21,13.77,14.19,13.77,14.19,1937,0.651627533009693,0.671502882600402,0.651627533009693,0.671502882600402,40932.1102145683,0.0,1.0
1987-05-22,13.77,13.77,13.77,13.77,111,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,2345.61911916215,0.0,1.0
1987-05-26,13.77,13.77,13.77,13.77,0,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,0,0.0,1.0
1987-05-27,13.77,13.77,13.77,13.77,0,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,0,0.0,1.0
1987-05-28,13.77,13.77,13.77,13.77,0,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,0,0.0,1.0
1987-05-29,13.77,13.77,13.77,13.77,0,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,0,0.0,1.0
1987-06-01,14.19,14.19,13.77,13.77,1508,0.671502882600402,0.671502882600402,0.651627533009693,0.651627533009693,31866.6092945633,0.0,1.0
1987-06-02,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-06-03,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-06-04,13.56,13.56,13.56,13.56,83,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,1753.93141342755,0.0,1.0
1987-06-05,13.56,13.56,13.56,13.56,291,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,6149.32579888455,0.0,1.0
1987-06-08,13.56,13.56,13.56,13.56,0,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,0,0.0,1.0
1987-06-09,13.56,13.56,13.56,13.56,0,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,0,0.0,1.0
1987-06-10,14.19,14.19,14.19,14.19,166,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,3507.86282685511,0.0,1.0
1987-06-11,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-06-12,13.56,13.56,13.56,13.56,775,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,16377.0704265826,0.0,1.0
1987-06-15,14.19,14.19,14.19,14.19,111,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,2345.61911916215,0.0,1.0
1987-06-16,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-06-17,14.19,14.19,14.19,14.19,83,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,1753.93141342755,0.0,1.0
1987-06-18,14.19,14.19,14.19,14.19,623,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,13165.0514525948,0.0,1.0
1987-06-19,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-06-22,13.56,13.56,13.56,13.56,28,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,591.687705734596,0.0,1.0
1987-06-23,13.56,13.56,13.56,13.56,28,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,591.687705734596,0.0,1.0
1987-06-24,13.56,13.56,13.56,13.56,0,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,0,0.0,1.0
1987-06-25,14.19,14.19,13.77,13.77,1508,0.671502882600402,0.671502882600402,0.651627533009693,0.651627533009693,31866.6092945633,0.0,1.0
1987-06-26,13.77,13.77,13.77,13.77,775,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,16377.0704265826,0.0,1.0
1987-06-29,13.86,13.86,13.86,13.86,6753,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,142702.395600919,0.0,1.0
1987-06-30,13.86,13.86,13.86,13.86,0,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,0,0.0,1.0
1987-07-01,13.77,13.77,13.77,13.77,28,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,591.687705734596,0.0,1.0
1987-07-02,13.77,13.77,13.77,13.77,83,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,1753.93141342755,0.0,1.0
1987-07-06,14.08,14.08,14.08,14.08,28,0.666297433898074,0.666297433898074,0.666297433898074,0.666297433898074,591.687705734596,0.0,1.0
1987-07-07,13.77,14.28,13.77,14.08,1840,0.651627533009693,0.675761886084126,0.651627533009693,0.666297433898074,38882.3349482734,0.0,1.0
1987-07-08,14.36,14.58,14.36,14.36,3307,0.679547666958547,0.689958564363204,0.679547666958547,0.679547666958547,69882.544388011,0.0,1.0
1987-07-09,14.36,14.78,14.36,14.36,2823,0.679547666958547,0.699423016549256,0.679547666958547,0.679547666958547,59654.799760313,0.0,1.0
1987-07-10,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-07-13,14.36,14.78,14.36,14.36,8344,0.679547666958547,0.699423016549256,0.679547666958547,0.679547666958547,176322.93630891,0.0,1.0
1987-07-14,15.22,15.41,14.36,14.36,17269,0.720244811358571,0.729236040935321,0.679547666958547,0.679547666958547,364923.392511812,0.0,1.0
1987-07-15,15.61,15.61,14.98,15.22,1937,0.738700493121373,0.738700493121373,0.708887468735308,0.720244811358571,40932.1102145683,0.0,1.0
1987-07-16,15.09,15.61,15.09,15.61,1176,0.714092917437637,0.738700493121373,0.714092917437637,0.738700493121373,24850.883640853,0.0,1.0
1987-07-17,15.09,15.09,15.09,15.09,28,0.714092917437637,0.714092917437637,0.714092917437637,0.714092917437637,591.687705734596,0.0,1.0
1987-07-20,15.61,15.61,15.61,15.61,111,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,2345.61911916215,0.0,1.0
1987-07-21,15.61,15.61,15.61,15.61,0,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,0,0.0,1.0
1987-07-22,15.61,15.61,15.61,15.61,0,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,0,0.0,1.0
1987-07-23,15.61,15.61,15.61,15.61,83,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,1753.93141342755,0.0,1.0
1987-07-24,15.61,15.61,15.61,15.61,0,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,0,0.0,1.0
1987-07-27,15.61,15.61,15.09,15.61,692,0.738700493121373,0.738700493121373,0.714092917437637,0.738700493121373,14623.139013155,0.0,1.0
1987-07-28,15.61,15.61,15.61,15.61,83,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,1753.93141342755,0.0,1.0
1987-07-29,15.61,15.61,15.61,15.61,0,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,0,0.0,1.0
1987-07-30,15.61,15.61,15.41,15.61,1065,0.738700493121373,0.738700493121373,0.729236040935321,0.738700493121373,22505.2645216909,0.0,1.0
1987-07-31,15.72,15.81,15.61,15.61,1176,0.743905941823702,0.748164945307425,0.738700493121373,0.738700493121373,24850.883640853,0.0,1.0
1987-08-03,15.3,15.3,15.3,15.3,623,0.724030592232992,0.724030592232992,0.724030592232992,0.724030592232992,13165.0514525948,0.0,1.0
1987-08-04,15.3,15.61,15.3,15.3,4276,0.724030592232992,0.738700493121373,0.724030592232992,0.724030592232992,90359.1653471833,0.0,1.0
1987-08-05,15.61,15.61,15.3,15.3,111,0.738700493121373,0.738700493121373,0.724030592232992,0.724030592232992,2345.61911916215,0.0,1.0
1987-08-06,15.3,15.3,15.3,15.3,83,0.724030592232992,0.724030592232992,0.724030592232992,0.724030592232992,1753.93141342755,0.0,1.0
1987-08-07,15.3,15.3,15.3,15.3,0,0.724030592232992,0.724030592232992,0.724030592232992,0.724030592232992,0,0.0,1.0
1987-08-10,15.72,15.72,15.72,15.72,941,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,19884.9332534377,0.0,1.0
1987-08-11,15.72,15.72,15.72,15.72,1370,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,28950.4341734427,0.0,1.0
1987-08-12,15.72,15.72,15.72,15.72,291,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,6149.32579888455,0.0,1.0
1987-08-13,15.3,15.3,15.3,15.3,83,0.724030592232992,0.724030592232992,0.724030592232992,0.724030592232992,1753.93141342755,0.0,1.0
1987-08-14,15.3,15.3,15.3,15.3,0,0.724030592232992,0.724030592232992,0.724030592232992,0.724030592232992,0,0.0,1.0
1987-08-17,15.3,15.72,15.3,15.3,2629,0.724030592232992,0.743905941823702,0.724030592232992,0.724030592232992,55555.2492277233,0.0,1.0
1987-08-18,15.72,15.72,15.72,15.72,941,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,19884.9332534377,0.0,1.0
1987-08-19,15.72,15.72,15.72,15.72,111,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,2345.61911916215,0.0,1.0
1987-08-20,15.72,15.72,15.72,15.72,0,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,0,0.0,1.0
1987-08-21,15.72,15.72,15.72,15.72,83,0.743905941823702,0.743905941823702,0.743905941823702,0.743905941823702,1753.93141342755,0.0,1.0
1987-08-24,15.61,15.72,15.61,15.72,4719,0.738700493121373,0.743905941823702,0.738700493121373,0.743905941823702,99720.5101200557,0.0,1.0
1987-08-25,15.92,15.92,15.61,15.61,2823,0.753370394009754,0.753370394009754,0.738700493121373,0.738700493121373,59654.799760313,0.0,1.0
1987-08-26,15.92,15.92,15.92,15.92,83,0.753370394009754,0.753370394009754,0.753370394009754,0.753370394009754,1753.93141342755,0.0,1.0
1987-08-27,15.92,15.92,15.92,15.92,401,0.753370394009754,0.753370394009754,0.753370394009754,0.753370394009754,8473.81321427046,0.0,1.0
1987-08-28,15.81,16.23,15.81,15.92,2671,0.748164945307425,0.768040294898135,0.748164945307425,0.753370394009754,56442.7807863252,0.0,1.0
1987-08-31,16.63,16.63,16.23,16.23,2283,0.786969199270239,0.786969199270239,0.768040294898135,0.768040294898135,48243.6797211458,0.0,1.0
1987-09-01,16.63,16.63,16.63,16.63,83,0.786969199270239,0.786969199270239,0.786969199270239,0.786969199270239,1753.93141342755,0.0,1.0
1987-09-02,16.55,17.06,16.55,16.63,4082,0.783183418395818,0.807317771470251,0.783183418395818,0.786969199270239,86259.6148145937,0.0,1.0
1987-09-03,17.06,17.06,16.44,16.55,111,0.807317771470251,0.807317771470251,0.777977969693489,0.783183418395818,2345.61911916215,0.0,1.0
1987-09-04,16.44,17.06,16.44,17.06,1951,0.777977969693489,0.807317771470251,0.777977969693489,0.807317771470251,41227.9540674356,0.0,1.0
1987-09-08,16.55,17.06,16.44,16.44,4677,0.783183418395818,0.807317771470251,0.777977969693489,0.777977969693489,98832.9785614538,0.0,1.0
1987-09-09,16.02,17.06,16.02,16.55,4677,0.75810262010278,0.807317771470251,0.75810262010278,0.783183418395818,98832.9785614538,0.0,1.0
1987-09-10,16.02,16.44,16.02,16.02,3874,0.75810262010278,0.777977969693489,0.75810262010278,0.75810262010278,81864.2204291366,0.0,1.0
1987-09-11,16.02,16.63,16.02,16.02,277,0.75810262010278,0.786969199270239,0.75810262010278,0.75810262010278,5853.48194601725,0.0,1.0
1987-09-14,16.86,16.86,16.86,16.86,332,0.797853319284199,0.797853319284199,0.797853319284199,0.797853319284199,7015.72565371021,0.0,1.0
1987-09-15,16.86,16.86,16.86,16.86,0,0.797853319284199,0.797853319284199,0.797853319284199,0.797853319284199,0,0.0,1.0
1987-09-16,16.44,16.44,16.44,16.44,194,0.777977969693489,0.777977969693489,0.777977969693489,0.777977969693489,4099.5505325897,0.0,1.0
1987-09-17,16.44,16.44,16.44,16.44,0,0.777977969693489,0.777977969693489,0.777977969693489,0.777977969693489,0,0.0,1.0
1987-09-18,16.02,16.63,16.02,16.44,1882,0.75810262010278,0.786969199270239,0.75810262010278,0.777977969693489,39769.8665068754,0.0,1.0
1987-09-21,16.63,16.63,16.63,16.63,28,0.786969199270239,0.786969199270239,0.786969199270239,0.786969199270239,591.687705734596,0.0,1.0
1987-09-22,16.02,16.02,16.02,16.02,803,0.75810262010278,0.75810262010278,0.75810262010278,0.75810262010278,16968.7581323172,0.0,1.0
1987-09-23,16.11,16.63,15.81,16.02,2629,0.762361623586503,0.786969199270239,0.748164945307425,0.75810262010278,55555.2492277234,0.0,1.0
1987-09-24,16.63,16.63,16.63,16.63,55,0.786969199270239,0.786969199270239,0.786969199270239,0.786969199270239,1162.24370769296,0.0,1.0
1987-09-25,16.02,16.02,15.61,16.02,8524,0.75810262010278,0.75810262010278,0.738700493121373,0.75810262010278,180126.642988632,0.0,1.0
1987-09-28,15.81,15.81,15.81,15.81,55,0.748164945307425,0.748164945307425,0.748164945307425,0.748164945307425,1162.24370769296,0.0,1.0
1987-09-29,16.44,16.44,16.44,16.44,221,0.777977969693489,0.777977969693489,0.777977969693489,0.777977969693489,4670.10653454807,0.0,1.0
1987-09-30,16.31,16.44,16.31,16.44,166,0.771826075772555,0.777977969693489,0.771826075772555,0.777977969693489,3507.86282685511,0.0,1.0
1987-10-01,15.61,16.44,15.61,16.31,3376,0.738700493121373,0.777977969693489,0.738700493121373,0.771826075772555,71340.6319485713,0.0,1.0
1987-10-02,15.61,15.61,15.61,15.61,194,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,4099.5505325897,0.0,1.0
1987-10-05,15.61,15.61,15.61,15.61,55,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,1162.24370769296,0.0,1.0
1987-10-06,15.61,15.61,15.61,15.61,0,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,0,0.0,1.0
1987-10-07,15.61,15.61,15.61,15.61,83,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,1753.93141342755,0.0,1.0
1987-10-08,15.61,15.61,15.61,15.61,55,0.738700493121373,0.738700493121373,0.738700493121373,0.738700493121373,1162.24370769296,0.0,1.0
1987-10-09,16.23,16.23,15.61,15.61,1356,0.768040294898135,0.768040294898135,0.738700493121373,0.738700493121373,28654.5903205754,0.0,1.0
1987-10-12,16.23,16.23,15.61,16.23,1245,0.768040294898135,0.768040294898135,0.738700493121373,0.768040294898135,26308.9712014133,0.0,1.0
1987-10-13,16.23,16.23,16.23,16.23,0,0.768040294898135,0.768040294898135,0.768040294898135,0.768040294898135,0,0.0,1.0
1987-10-14,16.23,16.23,16.23,16.23,0,0.768040294898135,0.768040294898135,0.768040294898135,0.768040294898135,0,0.0,1.0
1987-10-15,16.23,16.23,16.23,16.23,0,0.768040294898135,0.768040294898135,0.768040294898135,0.768040294898135,0,0.0,1.0
1987-10-16,16.23,16.23,16.23,16.23,0,0.768040294898135,0.768040294898135,0.768040294898135,0.768040294898135,0,0.0,1.0
1987-10-19,14.98,15.41,14.98,15.41,2629,0.708887468735308,0.729236040935321,0.708887468735308,0.729236040935321,55555.2492277234,0.0,1.0
1987-10-20,15.41,15.41,15.41,15.41,28,0.729236040935321,0.729236040935321,0.729236040935321,0.729236040935321,591.687705734596,0.0,1.0
1987-10-21,15.5,15.5,15.5,15.5,55,0.733495044419044,0.733495044419044,0.733495044419044,0.733495044419044,1162.24370769296,0.0,1.0
1987-10-22,14.98,14.98,14.98,14.98,28,0.708887468735308,0.708887468735308,0.708887468735308,0.708887468735308,591.687705734597,0.0,1.0
1987-10-23,13.95,14.98,13.95,14.98,1605,0.66014553997714,0.708887468735308,0.66014553997714,0.708887468735308,33916.3845608581,0.0,1.0
1987-10-26,13.56,13.56,13.56,13.56,775,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,16377.0704265826,0.0,1.0
1987-10-27,13.14,14.36,13.14,13.56,194,0.621814508623628,0.679547666958547,0.621814508623628,0.641689858214338,4099.55053258971,0.0,1.0
1987-10-28,13.14,13.14,10.69,13.14,5314,0.621814508623628,0.621814508623628,0.505874969344489,0.621814508623628,112293.873866916,0.0,1.0
1987-10-29,13.14,13.14,10.69,13.14,6421,0.621814508623628,0.621814508623628,0.505874969344489,0.621814508623628,135686.669947209,0.0,1.0
1987-10-30,13.14,13.95,13.14,13.14,332,0.621814508623628,0.66014553997714,0.621814508623628,0.621814508623628,7015.72565371022,0.0,1.0
1987-11-02,13.06,13.95,12.33,13.14,1356,0.618028727749207,0.66014553997714,0.583483477270117,0.621814508623628,28654.5903205755,0.0,1.0
1987-11-03,14.36,14.36,12.72,13.06,1356,0.679547666958547,0.679547666958547,0.601939159032919,0.618028727749207,28654.5903205754,0.0,1.0
1987-11-04,14.19,14.36,14.19,14.36,166,0.671502882600402,0.679547666958547,0.671502882600402,0.679547666958547,3507.86282685511,0.0,1.0
1987-11-05,13.95,13.95,13.95,13.95,55,0.66014553997714,0.66014553997714,0.66014553997714,0.66014553997714,1162.24370769296,0.0,1.0
1987-11-06,13.95,13.95,13.95,13.95,0,0.66014553997714,0.66014553997714,0.66014553997714,0.66014553997714,0,0.0,1.0
1987-11-09,13.95,13.95,13.95,13.95,0,0.66014553997714,0.66014553997714,0.66014553997714,0.66014553997714,0,0.0,1.0
1987-11-10,14.7,14.7,14.7,14.7,55,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,1162.24370769296,0.0,1.0
1987-11-11,14.7,14.7,14.7,14.7,0,0.695637235674835,0.695637235674835,0.695637235674835,0.695637235674835,0,0.0,1.0
1987-11-12,14.36,14.36,13.14,14.36,581,0.679547666958547,0.679547666958547,0.621814508623628,0.679547666958547,12277.5198939929,0.0,1.0
1987-11-13,14.36,14.36,13.14,14.36,166,0.679547666958547,0.679547666958547,0.621814508623628,0.679547666958547,3507.8628268551,0.0,1.0
1987-11-16,14.36,14.36,14.36,14.36,55,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,1162.24370769296,0.0,1.0
1987-11-17,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-11-18,14.36,14.36,12.72,14.36,332,0.679547666958547,0.679547666958547,0.601939159032919,0.679547666958547,7015.72565371021,0.0,1.0
1987-11-19,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-11-20,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-11-23,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-11-24,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-11-25,12.72,12.72,12.72,12.72,221,0.601939159032919,0.601939159032919,0.601939159032919,0.601939159032919,4670.10653454806,0.0,1.0
1987-11-27,12.72,12.72,12.72,12.72,0,0.601939159032919,0.601939159032919,0.601939159032919,0.601939159032919,0,0.0,1.0
1987-11-30,12.72,14.19,12.72,12.72,1577,0.601939159032919,0.671502882600402,0.601939159032919,0.601939159032919,33324.6968551235,0.0,1.0
1987-12-01,12.72,12.72,12.72,12.72,0,0.601939159032919,0.601939159032919,0.601939159032919,0.601939159032919,0,0.0,1.0
1987-12-02,13.34,13.34,12.72,12.72,5646,0.63127896080968,0.63127896080968,0.601939159032919,0.601939159032919,119309.599520626,0.0,1.0
1987-12-03,13.34,13.34,13.34,13.34,0,0.63127896080968,0.63127896080968,0.63127896080968,0.63127896080968,0,0.0,1.0
1987-12-04,13.86,14.19,12.72,13.34,1384,0.655886536493416,0.671502882600402,0.601939159032919,0.63127896080968,29246.2780263101,0.0,1.0
1987-12-07,13.86,13.86,13.86,13.86,0,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,0,0.0,1.0
1987-12-08,13.86,13.86,13.86,13.86,0,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,0,0.0,1.0
1987-12-09,13.86,13.86,13.86,13.86,0,0.655886536493416,0.655886536493416,0.655886536493416,0.655886536493416,0,0.0,1.0
1987-12-10,12.72,12.72,12.72,12.72,581,0.601939159032919,0.601939159032919,0.601939159032919,0.601939159032919,12277.5198939929,0.0,1.0
1987-12-11,12.94,12.94,12.94,12.94,941,0.612350056437576,0.612350056437576,0.612350056437576,0.612350056437576,19884.9332534377,0.0,1.0
1987-12-14,14.19,14.19,12.72,12.94,941,0.671502882600402,0.671502882600402,0.601939159032919,0.612350056437576,19884.9332534377,0.0,1.0
1987-12-15,14.19,14.19,14.19,14.19,0,0.671502882600402,0.671502882600402,0.671502882600402,0.671502882600402,0,0.0,1.0
1987-12-16,14.36,14.36,14.36,14.36,2048,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,43277.7293337305,0.0,1.0
1987-12-17,13.77,13.77,13.14,13.77,10516,0.651627533009693,0.651627533009693,0.621814508623628,0.651627533009693,222220.996910893,0.0,1.0
1987-12-18,13.77,14.36,13.77,13.77,55,0.651627533009693,0.679547666958547,0.651627533009693,0.651627533009693,1162.24370769296,0.0,1.0
1987-12-21,13.77,13.77,13.77,13.77,0,0.651627533009693,0.651627533009693,0.651627533009693,0.651627533009693,0,0.0,1.0
1987-12-22,14.28,14.28,13.95,13.95,2629,0.675761886084126,0.675761886084126,0.66014553997714,0.66014553997714,55555.2492277233,0.0,1.0
1987-12-23,14.36,14.36,14.36,14.36,55,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,1162.24370769296,0.0,1.0
1987-12-24,14.36,14.36,14.36,14.36,0,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,0,0.0,1.0
1987-12-28,14.28,14.28,13.95,14.28,1550,0.675761886084126,0.675761886084126,0.66014553997714,0.675761886084126,32754.1408531651,0.0,1.0
1987-12-29,13.14,13.14,13.14,13.14,2629,0.621814508623628,0.621814508623628,0.621814508623628,0.621814508623628,55555.2492277234,0.0,1.0
1987-12-30,14.36,14.36,14.36,14.36,28,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,591.687705734596,0.0,1.0
1987-12-31,13.14,14.36,13.14,14.36,1467,0.621814508623628,0.679547666958547,0.621814508623628,0.679547666958547,31000.2094397376,0.0,1.0
1988-01-04,13.14,13.14,13.14,13.14,0,0.621814508623628,0.621814508623628,0.621814508623628,0.621814508623628,0,0.0,1.0
1988-01-05,14.28,14.28,14.28,14.28,28,0.675761886084126,0.675761886084126,0.675761886084126,0.675761886084126,591.687705734596,0.0,1.0
1988-01-06,14.28,14.28,14.28,14.28,0,0.675761886084126,0.675761886084126,0.675761886084126,0.675761886084126,0,0.0,1.0
1988-01-07,13.14,13.14,13.14,13.14,83,0.621814508623628,0.621814508623628,0.621814508623628,0.621814508623628,1753.93141342755,0.0,1.0
1988-01-08,14.08,14.08,13.14,13.14,277,0.666297433898074,0.666297433898074,0.621814508623628,0.621814508623628,5853.48194601725,0.0,1.0
1988-01-11,14.36,14.36,14.36,14.36,581,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,12277.5198939929,0.0,1.0
1988-01-12,13.56,13.56,13.56,13.56,2601,0.641689858214338,0.641689858214338,0.641689858214338,0.641689858214338,54963.5615219887,0.0,1.0
1988-01-13,14.36,14.36,14.36,14.36,194,0.679547666958547,0.679547666958547,0.679547666958547,0.679547666958547,4099.5505325897,0.0,1.0
1988-01-14,13.56,14.36,13.56,14.36,3681,0.644718482913875,0.68275497158136,0.644718482913875,0.68275497158136,77420.3956033751,0.064,1.0
1988-01-15,14.28,14.28,14.28,14.28,28,0.678951322714611,0.678951322714611,0.678951322714611,0.678951322714611,588.90819801535,0.0,1.0
1988-01-18,14.36,14.36,14.36,14.36,581,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,12219.8451088185,0.0,1.0
1988-01-19,14.36,14.36,13.56,14.36,277,0.68275497158136,0.68275497158136,0.644718482913875,0.68275497158136,5825.98467322328,0.0,1.0
1988-01-20,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-21,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-22,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-25,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-26,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-27,14.36,14.36,14.36,14.36,0,0.68275497158136,0.68275497158136,0.68275497158136,0.68275497158136,0,0.0,1.0
1988-01-28,13.8,13.8,13.8,13.8,28,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,560.864978534057,0.689999275500036,1.0
1988-01-29,14.25,14.45,13.59,13.8,4097,0.711401166539001,0.721385744314987,0.678452059878248,0.688935866543033,82066.5648947869,0.0,1.0
1988-02-01,14.25,14.25,14.25,14.25,0,0.711401166539001,0.711401166539001,0.711401166539001,0.711401166539001,0,0.0,1.0
1988-02-02,14.25,14.25,14.25,14.25,581,0.711401166539001,0.711401166539001,0.711401166539001,0.711401166539001,11637.9483045817,0.0,1.0
1988-02-03,14.25,14.25,14.25,14.25,0,0.711401166539001,0.711401166539001,0.711401166539001,0.711401166539001,0,0.0,1.0
1988-02-04,14.91,14.91,14.91,14.91,29,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,580.895870624559,0.0,1.0
1988-02-05,14.91,14.91,14.91,14.91,58,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,1161.79174124912,0.0,1.0
1988-02-08,13.8,13.8,13.8,13.8,58,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,1161.79174124912,0.0,1.0
1988-02-09,14.67,14.67,13.59,13.8,5579,0.732368779868572,0.732368779868572,0.678452059878248,0.688935866543033,111752.346972911,0.0,1.0
1988-02-10,14.91,14.91,13.59,14.67,1976,0.744350273199755,0.744350273199755,0.678452059878248,0.732368779868572,39581.042770832,0.0,1.0
1988-02-11,14.91,14.91,14.91,14.91,0,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,0,0.0,1.0
1988-02-12,13.8,13.8,13.8,13.8,58,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,1161.79174124912,0.0,1.0
1988-02-16,14.91,14.91,14.91,14.91,29,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,580.895870624559,0.0,1.0
1988-02-17,14.91,14.91,14.91,14.91,0,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,0,0.0,1.0
1988-02-18,14.91,14.91,14.91,14.91,0,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,0,0.0,1.0
1988-02-19,14.91,14.91,14.91,14.91,0,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,0,0.0,1.0
1988-02-22,14.25,14.91,14.25,14.91,1976,0.711401166539001,0.744350273199755,0.711401166539001,0.744350273199755,39581.042770832,0.0,1.0
1988-02-23,14.25,14.25,14.25,14.25,901,0.711401166539001,0.711401166539001,0.711401166539001,0.711401166539001,18047.8337735423,0.0,1.0
1988-02-24,13.8,13.8,13.8,13.8,291,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,5828.98959833609,0.0,1.0
1988-02-25,14.67,14.67,14.67,14.67,843,0.732368779868572,0.732368779868572,0.732368779868572,0.732368779868572,16886.0420322932,0.0,1.0
1988-02-26,14.02,14.91,14.02,14.67,2150,0.699918902096617,0.744350273199755,0.699918902096617,0.732368779868572,43066.4179945794,0.0,1.0
1988-02-29,14.67,14.91,13.8,14.02,814,0.732368779868572,0.744350273199755,0.688935866543033,0.699918902096617,16305.1461616687,0.0,1.0
1988-03-01,15.09,15.09,15.09,15.09,58,0.753336393198142,0.753336393198142,0.753336393198142,0.753336393198142,1161.79174124912,0.0,1.0
1988-03-02,14.91,14.91,14.91,14.91,58,0.744350273199755,0.744350273199755,0.744350273199755,0.744350273199755,1161.79174124912,0.0,1.0
1988-03-03,15.09,15.09,15.09,15.09,58,0.753336393198142,0.753336393198142,0.753336393198142,0.753336393198142,1161.79174124912,0.0,1.0
1988-03-04,14.33,14.33,14.33,14.33,58,0.715394997649396,0.715394997649396,0.715394997649396,0.715394997649396,1161.79174124912,0.0,1.0
1988-03-07,13.8,13.8,13.8,13.8,58,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,1161.79174124912,0.0,1.0
1988-03-08,14.67,14.67,14.67,14.67,58,0.732368779868572,0.732368779868572,0.732368779868572,0.732368779868572,1161.79174124912,0.0,1.0
1988-03-09,14.67,14.67,14.67,14.67,0,0.732368779868572,0.732368779868572,0.732368779868572,0.732368779868572,0,0.0,1.0
1988-03-10,13.8,13.8,13.8,13.8,174,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,3485.37522374735,0.0,1.0
1988-03-11,14.56,14.56,13.8,13.8,174,0.72687726209178,0.72687726209178,0.688935866543033,0.688935866543033,3485.37522374735,0.0,1.0
1988-03-14,14.56,14.56,14.56,14.56,0,0.72687726209178,0.72687726209178,0.72687726209178,0.72687726209178,0,0.0,1.0
1988-03-15,14.56,14.56,14.56,14.56,0,0.72687726209178,0.72687726209178,0.72687726209178,0.72687726209178,0,0.0,1.0
1988-03-16,14.56,14.56,14.56,14.56,0,0.72687726209178,0.72687726209178,0.72687726209178,0.72687726209178,0,0.0,1.0
1988-03-17,14.56,14.56,14.56,14.56,0,0.72687726209178,0.72687726209178,0.72687726209178,0.72687726209178,0,0.0,1.0
1988-03-18,14.56,14.56,14.56,14.56,0,0.72687726209178,0.72687726209178,0.72687726209178,0.72687726209178,0,0.0,1.0
1988-03-21,13.8,13.8,13.8,13.8,814,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,16305.1461616687,0.0,1.0
1988-03-22,13.8,14.56,13.8,13.8,843,0.688935866543033,0.72687726209178,0.688935866543033,0.688935866543033,16886.0420322932,0.0,1.0
1988-03-23,13.8,13.8,13.8,13.8,0,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,0,0.0,1.0
1988-03-24,13.8,13.8,13.8,13.8,0,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,0,0.0,1.0
1988-03-25,13.8,13.8,13.8,13.8,0,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,0,0.0,1.0
1988-03-28,13.8,13.8,13.8,13.8,58,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,1161.79174124912,0.0,1.0
1988-03-29,13.8,13.8,13.8,13.8,581,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,11637.9483045817,0.0,1.0
1988-03-30,13.8,13.8,13.8,13.8,0,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,0,0.0,1.0
1988-03-31,13.8,13.8,13.8,13.8,58,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,1161.79174124912,0.0,1.0
1988-04-04,14.67,14.67,13.8,13.8,1685,0.732368779868572,0.732368779868572,0.688935866543033,0.688935866543033,33752.0531724959,0.0,1.0
1988-04-05,13.8,14.25,13.8,14.25,87,0.688935866543033,0.711401166539001,0.688935866543033,0.711401166539001,1742.68761187368,0.0,1.0
1988-04-06,13.8,13.8,13.8,13.8,232,0.688935866543033,0.688935866543033,0.688935866543033,0.688935866543033,4647.16696499647,0.0,1.0
1988-04-07,14.02,14.02,14.02,14.02,58,0.699918902096617,0.699918902096617,0.699918902096617,0.699918902096617,1161.79174124912,0.0,1.0
1988-04-08,14.02,14.02,14.02,14.02,0,0.699918902096617,0.699918902096617,0.699918902096617,0.699918902096617,0,0.0,1.0
1988-04-11,14.25,14.78,14.25,14.25,814,0.711401166539001,0.737860297645364,0.711401166539001,0.711401166539001,16305.1461616687,0.0,1.0
1988-04-12,14.25,14.25,14.25,14.25,0,0.711401166539001,0.711401166539001,0.711401166539001,0.711401166539001,0,0.0,1.0
1988-04-13,15.09,15.09,14.45,14.45,3080,0.753336393198142,0.753336393198142,0.721385744314987,0.721385744314987,61695.1476387463,0.0,1.0
1988-04-14,15.09,15.09,15.09,15.09,58,0.753336393198142,0.753336393198142,0.753336393198142,0.753336393198142,1161.79174124912,0.0,1.0
1988-04-15,15.09,15.09,14.25,15.09,87,0.753336393198142,0.753336393198142,0.711401166539001,0.753336393198142,1742.68761187368,0.0,1.0
1988-04-18,15.09,15.09,14.25,15.09,3749,0.756531458086458,0.756531458086458,0.71441837493254,0.756531458086458,74778.6617401107,0.064,1.0
1988-04-19,14.25,15.09,14.25,15.09,1424,0.71441837493254,0.756531458086458,0.71441837493254,0.756531458086458,28403.5247580469,0.0,1.0
1988-04-20,15.09,15.09,14.45,14.45,610,0.756531458086458,0.756531458086458,0.724445299492996,0.724445299492996,12167.2402404555,0.0,1.0
1988-04-21,14.45,14.45,14.45,14.45,29,0.724445299492996,0.724445299492996,0.724445299492996,0.724445299492996,578.442568808539,0.0,1.0
1988-04-22,14.45,14.45,14.45,14.45,0,0.724445299492996,0.724445299492996,0.724445299492996,0.724445299492996,0,0.0,1.0
1988-04-25,14.67,14.67,14.56,14.56,901,0.735474916509499,0.735474916509499,0.729960108001248,0.729960108001248,17971.612224017,0.0,1.0
1988-04-26,14.91,14.91,14.91,14.91,988,0.747507225982047,0.747507225982047,0.747507225982047,0.747507225982047,19706.9399304426,0.0,1.0
1988-04-27,15.09,15.09,15.09,15.09,58,0.756531458086458,0.756531458086458,0.756531458086458,0.756531458086458,1156.88513761708,0.0,1.0
1988-04-28,14.45,14.45,14.25,14.45,581,0.724445299492996,0.724445299492996,0.71441837493254,0.724445299492996,11588.7976716469,0.0,1.0
1988-04-29,14.45,14.45,14.45,14.45,0,0.724445299492996,0.724445299492996,0.724445299492996,0.724445299492996,0,0.0,1.0
1988-05-02,14.25,15.09,14.25,14.45,5608,0.71441837493254,0.756531458086458,0.71441837493254,0.724445299492996,111858.825030286,0.0,1.0
1988-05-03,15.09,15.09,14.02,14.25,111934,0.756531458086458,0.756531458086458,0.702887411688014,0.71441837493254,2232668.6378281,0.0,1.0
1988-05-04,15.09,15.09,15.09,15.09,1424,0.756531458086458,0.756531458086458,0.756531458086458,0.756531458086458,28403.5247580469,0.0,1.0
1988-05-05,14.45,15.09,14.45,15.09,4068,0.724445299492996,0.756531458086458,0.724445299492996,0.756531458086458,81141.5299970047,0.0,1.0
1988-05-06,15.09,15.09,15.09,15.09,87,0.756531458086458,0.756531458086458,0.756531458086458,0.756531458086458,1735.32770642562,0.0,1.0
1988-05-09,14.45,15.09,14.45,15.09,8282,0.724445299492996,0.756531458086458,0.724445299492996,0.756531458086458,165195.219133528,0.0,1.0
1988-05-10,15.09,15.09,14.98,14.98,2877,0.756531458086458,0.756531458086458,0.751016649578207,0.751016649578207,57385.4920849023,0.0,1.0
1988-05-11,15.09,15.09,14.45,15.09,1656,0.756531458086458,0.756531458086458,0.724445299492996,0.756531458086458,33031.0653085152,0.0,1.0
1988-05-12,14.91,15.09,14.25,15.09,1308,0.747507225982047,0.756531458086458,0.71441837493254,0.756531458086458,26089.7544828127,0.0,1.0
1988-05-13,14.25,14.25,14.25,14.25,29,0.71441837493254,0.71441837493254,0.71441837493254,0.71441837493254,578.442568808538,0.0,1.0
1988-05-16,15.09,15.09,14.25,14.25,901,0.756531458086458,0.756531458086458,0.71441837493254,0.71441837493254,17971.612224017,0.0,1.0
1988-05-17,15.09,15.09,14.25,15.09,87,0.756531458086458,0.756531458086458,0.71441837493254,0.756531458086458,1735.32770642562,0.0,1.0
1988-05-18,14.25,15.09,14.25,15.09,378,0.71441837493254,0.756531458086458,0.71441837493254,0.756531458086458,7539.69968998716,0.0,1.0
1988-05-19,14.25,14.25,14.25,14.25,0,0.71441837493254,0.71441837493254,0.71441837493254,0.71441837493254,0,0.0,1.0
1988-05-20,14.67,14.67,14.67,14.67,814,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,16236.2845175914,0.0,1.0
1988-05-23,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-05-24,13.8,13.8,13.8,13.8,29,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,578.442568808539,0.0,1.0
1988-05-25,13.8,13.8,13.8,13.8,0,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,0,0.0,1.0
1988-05-26,13.8,14.45,13.8,13.8,3255,0.691857794671512,0.724445299492996,0.691857794671512,0.691857794671512,64925.1917748894,0.0,1.0
1988-05-27,13.8,13.8,13.8,13.8,0,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,0,0.0,1.0
1988-05-31,14.67,14.67,14.67,14.67,58,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,1156.88513761708,0.0,1.0
1988-06-01,14.25,14.67,14.25,14.67,203,0.71441837493254,0.735474916509499,0.71441837493254,0.735474916509499,4049.09798165977,0.0,1.0
1988-06-02,14.25,14.25,14.25,14.25,0,0.71441837493254,0.71441837493254,0.71441837493254,0.71441837493254,0,0.0,1.0
1988-06-03,14.25,14.25,14.25,14.25,0,0.71441837493254,0.71441837493254,0.71441837493254,0.71441837493254,0,0.0,1.0
1988-06-06,14.67,14.67,14.67,14.67,58,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,1156.88513761708,0.0,1.0
1988-06-07,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-06-08,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-06-09,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-06-10,14.02,14.02,14.02,14.02,87,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,1735.32770642562,0.0,1.0
1988-06-13,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-06-14,13.8,13.8,13.8,13.8,232,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,4627.54055046831,0.0,1.0
1988-06-15,13.8,13.8,13.8,13.8,3603,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,71866.5026005919,0.0,1.0
1988-06-16,13.8,13.8,13.8,13.8,0,0.691857794671512,0.691857794671512,0.691857794671512,0.691857794671512,0,0.0,1.0
1988-06-17,14.02,14.02,14.02,14.02,2150,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,42884.5352737365,0.0,1.0
1988-06-20,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-06-21,14.02,14.02,14.02,14.02,2644,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,52738.0052389578,0.0,1.0
1988-06-22,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-06-23,14.02,14.67,14.02,14.02,87,0.702887411688014,0.735474916509499,0.702887411688014,0.702887411688014,1735.32770642562,0.0,1.0
1988-06-24,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-06-27,14.67,14.67,14.02,14.02,843,0.735474916509499,0.735474916509499,0.702887411688014,0.702887411688014,16814.7270863999,0.0,1.0
1988-06-28,14.02,14.02,14.02,14.02,29,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,578.442568808539,0.0,1.0
1988-06-29,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-06-30,14.02,14.33,14.02,14.02,1540,0.702887411688014,0.718429144756722,0.702887411688014,0.702887411688014,30717.295033281,0.0,1.0
1988-07-01,14.02,14.02,14.02,14.02,203,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,4049.09798165977,0.0,1.0
1988-07-05,14.45,14.45,14.45,14.45,29,0.724445299492996,0.724445299492996,0.724445299492996,0.724445299492996,578.442568808539,0.0,1.0
1988-07-06,14.45,14.45,14.45,14.45,0,0.724445299492996,0.724445299492996,0.724445299492996,0.724445299492996,0,0.0,1.0
1988-07-07,14.02,14.02,14.02,14.02,29,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,578.442568808539,0.0,1.0
1988-07-08,14.02,14.02,14.02,14.02,0,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,0,0.0,1.0
1988-07-11,14.67,14.67,14.67,14.67,87,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,1735.32770642562,0.0,1.0
1988-07-12,14.67,14.67,14.02,14.67,9909,0.735474916509499,0.735474916509499,0.702887411688014,0.735474916509499,197647.841873235,0.0,1.0
1988-07-13,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-07-14,14.67,14.67,14.67,14.67,0,0.735474916509499,0.735474916509499,0.735474916509499,0.735474916509499,0,0.0,1.0
1988-07-15,14.02,14.02,14.02,14.02,203,0.702887411688014,0.702887411688014,0.702887411688014,0.702887411688014,4049.09798165977,0.0,1.0
1988-07-18,14.02,14.02,14.02,14.02,29,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,575.814031148517,0.064,1.0
1988-07-19,14.67,14.67,14.02,14.02,2557,0.738832291306689,0.738832291306689,0.706096027547361,0.706096027547361,50770.913022302,0.0,1.0
1988-07-20,14.02,14.67,14.02,14.67,291,0.706096027547361,0.738832291306689,0.706096027547361,0.738832291306689,5777.99596773167,0.0,1.0
1988-07-21,14.02,14.02,14.02,14.02,58,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,1151.62806229703,0.0,1.0
1988-07-22,14.67,14.67,14.33,14.33,2761,0.738832291306689,0.738832291306689,0.721708707186425,0.721708707186425,54821.4668965881,0.0,1.0
1988-07-25,14.02,14.67,14.02,14.67,203,0.706096027547361,0.738832291306689,0.706096027547361,0.738832291306689,4030.69821803962,0.0,1.0
1988-07-26,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-07-27,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-07-28,14.33,14.33,14.33,14.33,1424,0.721708707186425,0.721708707186425,0.721708707186425,0.721708707186425,28274.4544950168,0.0,1.0
1988-07-29,14.33,14.33,14.33,14.33,1453,0.721708707186425,0.721708707186425,0.721708707186425,0.721708707186425,28850.2685261653,0.0,1.0
1988-08-01,14.33,14.33,14.33,14.33,0,0.721708707186425,0.721708707186425,0.721708707186425,0.721708707186425,0,0.0,1.0
1988-08-02,14.33,14.33,14.33,14.33,0,0.721708707186425,0.721708707186425,0.721708707186425,0.721708707186425,0,0.0,1.0
1988-08-03,14.45,14.45,14.02,14.33,291,0.727752325111224,0.727752325111224,0.706096027547361,0.721708707186425,5777.99596773167,0.0,1.0
1988-08-04,14.67,14.67,14.67,14.67,29,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,575.814031148517,0.0,1.0
1988-08-05,14.67,14.67,14.25,14.67,1947,0.738832291306689,0.738832291306689,0.717679628569892,0.738832291306689,38658.9627119366,0.0,1.0
1988-08-08,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-08-09,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-08-10,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-08-11,14.02,14.02,14.02,14.02,203,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,4030.69821803962,0.0,1.0
1988-08-12,14.02,14.02,14.02,14.02,87,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,1727.44209344555,0.0,1.0
1988-08-15,14.67,14.67,14.67,14.67,87,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,1727.44209344555,0.0,1.0
1988-08-16,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-08-17,14.02,14.02,14.02,14.02,232,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,4606.51224918813,0.0,1.0
1988-08-18,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-08-19,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-08-22,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-08-23,14.02,14.02,14.02,14.02,0,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,0,0.0,1.0
1988-08-24,14.67,14.67,14.02,14.02,2877,0.738832291306689,0.738832291306689,0.706096027547361,0.706096027547361,57124.7230211822,0.0,1.0
1988-08-25,14.14,14.14,14.14,14.14,87,0.71213964547216,0.71213964547216,0.71213964547216,0.71213964547216,1727.44209344555,0.0,1.0
1988-08-26,14.14,14.14,14.14,14.14,0,0.71213964547216,0.71213964547216,0.71213964547216,0.71213964547216,0,0.0,1.0
1988-08-29,14.02,14.02,14.02,14.02,581,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,11536.1362792168,0.0,1.0
1988-08-30,14.02,14.02,14.02,14.02,1947,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,38658.9627119366,0.0,1.0
1988-08-31,14.45,14.45,14.02,14.02,4214,0.727752325111224,0.727752325111224,0.706096027547361,0.706096027547361,83671.7354227535,0.0,1.0
1988-09-01,14.45,14.45,14.45,14.45,0,0.727752325111224,0.727752325111224,0.727752325111224,0.727752325111224,0,0.0,1.0
1988-09-02,14.02,14.45,14.02,14.45,2732,0.706096027547361,0.727752325111224,0.706096027547361,0.727752325111224,54245.6528654396,0.0,1.0
1988-09-06,14.67,14.67,14.67,14.67,58,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,1151.62806229703,0.0,1.0
1988-09-07,14.45,14.45,14.02,14.45,349,0.727752325111224,0.727752325111224,0.706096027547361,0.727752325111224,6929.6240300287,0.0,1.0
1988-09-08,14.02,14.02,14.02,14.02,610,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,12111.9503103653,0.0,1.0
1988-09-09,14.67,14.67,14.02,14.02,58,0.738832291306689,0.738832291306689,0.706096027547361,0.706096027547361,1151.62806229703,0.0,1.0
1988-09-12,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-09-13,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-09-14,14.67,14.67,14.67,14.67,87,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,1727.44209344555,0.0,1.0
1988-09-15,14.02,14.45,14.02,14.45,1540,0.706096027547361,0.727752325111224,0.706096027547361,0.727752325111224,30577.7106196109,0.0,1.0
1988-09-16,14.02,14.02,14.02,14.02,378,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,7505.43806117722,0.0,1.0
1988-09-19,14.45,14.45,14.02,14.02,901,0.727752325111224,0.727752325111224,0.706096027547361,0.706096027547361,17889.946278097,0.0,1.0
1988-09-20,14.45,14.45,14.45,14.45,0,0.727752325111224,0.727752325111224,0.727752325111224,0.727752325111224,0,0.0,1.0
1988-09-21,14.45,14.45,14.45,14.45,0,0.727752325111224,0.727752325111224,0.727752325111224,0.727752325111224,0,0.0,1.0
1988-09-22,14.45,14.67,14.02,14.45,378,0.727752325111224,0.738832291306689,0.706096027547361,0.727752325111224,7505.43806117722,0.0,1.0
1988-09-23,14.02,14.02,14.02,14.02,349,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,6929.6240300287,0.0,1.0
1988-09-26,14.14,14.67,14.14,14.14,988,0.71213964547216,0.738832291306689,0.71213964547216,0.71213964547216,19617.3883715426,0.0,1.0
1988-09-27,14.02,14.02,14.02,14.02,203,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,4030.69821803962,0.0,1.0
1988-09-28,14.67,14.67,14.56,14.56,930,0.738832291306689,0.738832291306689,0.733292308208957,0.733292308208957,18465.7603092455,0.0,1.0
1988-09-29,14.33,14.33,14.33,14.33,988,0.721708707186425,0.721708707186425,0.721708707186425,0.721708707186425,19617.3883715426,0.0,1.0
1988-09-30,14.67,14.67,14.02,14.33,2877,0.738832291306689,0.738832291306689,0.706096027547361,0.721708707186425,57124.7230211822,0.0,1.0
1988-10-03,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-10-04,14.02,14.56,14.02,14.56,8950,0.706096027547361,0.733292308208957,0.706096027547361,0.733292308208957,177708.12340618,0.0,1.0
1988-10-05,14.02,14.02,14.02,14.02,29,0.706096027547361,0.706096027547361,0.706096027547361,0.706096027547361,575.814031148517,0.0,1.0
1988-10-06,14.02,14.45,14.02,14.02,5812,0.706096027547361,0.727752325111224,0.706096027547361,0.706096027547361,115401.074104661,0.0,1.0
1988-10-07,14.33,14.56,14.33,14.33,1540,0.721708707186425,0.733292308208957,0.721708707186425,0.721708707186425,30577.7106196109,0.0,1.0
1988-10-10,14.67,14.67,14.67,14.67,610,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,12111.9503103654,0.0,1.0
1988-10-11,14.67,14.67,14.02,14.67,232,0.738832291306689,0.738832291306689,0.706096027547361,0.738832291306689,4606.51224918814,0.0,1.0
1988-10-12,14.67,14.67,14.67,14.67,581,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,11536.1362792168,0.0,1.0
1988-10-13,14.67,14.67,14.67,14.67,87,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,1727.44209344555,0.0,1.0
1988-10-14,14.67,14.67,14.67,14.67,174,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,3454.8841868911,0.0,1.0
1988-10-17,14.67,14.67,14.67,14.67,0,0.738832291306689,0.738832291306689,0.738832291306689,0.738832291306689,0,0.0,1.0
1988-10-18,14.67,14.67,14.67,14.67,843,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,16557.729482521,0.16,1.0
1988-10-19,13.91,13.91,13.91,13.91,58,0.708196737504293,0.708196737504293,0.708196737504293,0.708196737504293,1139.20321469302,0.0,1.0
1988-10-20,14.67,14.67,14.67,14.67,174,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,3417.60964407906,0.0,1.0
1988-10-21,14.02,14.02,14.02,14.02,1627,0.7137971430489,0.7137971430489,0.7137971430489,0.7137971430489,31956.6143156128,0.0,1.0
1988-10-24,14.02,14.02,14.02,14.02,0,0.7137971430489,0.7137971430489,0.7137971430489,0.7137971430489,0,0.0,1.0
1988-10-25,14.02,14.02,14.02,14.02,0,0.7137971430489,0.7137971430489,0.7137971430489,0.7137971430489,0,0.0,1.0
1988-10-26,14.67,14.67,14.67,14.67,58,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,1139.20321469302,0.0,1.0
1988-10-27,15.22,15.22,14.67,14.67,14181,0.774892476262786,0.774892476262786,0.746890448539755,0.746890448539755,278535.185992443,0.0,1.0
1988-10-28,14.67,15.33,14.67,15.22,1453,0.746890448539755,0.780492881807392,0.746890448539755,0.774892476262786,28539.0046715337,0.0,1.0
1988-10-31,14.67,15.22,14.67,14.67,930,0.746890448539755,0.774892476262786,0.746890448539755,0.746890448539755,18266.5343045605,0.0,1.0
1988-11-01,14.91,14.91,14.91,14.91,174,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,3417.60964407906,0.0,1.0
1988-11-02,14.67,14.67,14.67,14.67,174,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,3417.60964407906,0.0,1.0
1988-11-03,14.67,14.91,14.67,14.67,203,0.746890448539755,0.759109515182532,0.746890448539755,0.746890448539755,3987.21125142557,0.0,1.0
1988-11-04,14.67,14.67,14.67,14.67,0,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,0,0.0,1.0
1988-11-07,14.45,14.45,14.45,14.45,87,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,1708.80482203953,0.0,1.0
1988-11-08,15.09,15.09,15.09,15.09,58,0.768273815164615,0.768273815164615,0.768273815164615,0.768273815164615,1139.20321469302,0.0,1.0
1988-11-09,15.09,15.09,15.09,15.09,0,0.768273815164615,0.768273815164615,0.768273815164615,0.768273815164615,0,0.0,1.0
1988-11-10,14.45,14.45,14.45,14.45,174,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,3417.60964407906,0.0,1.0
1988-11-11,14.45,14.45,14.45,14.45,0,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,0,0.0,1.0
1988-11-14,14.91,14.91,14.45,14.45,1976,0.759109515182532,0.759109515182532,0.735689637450542,0.735689637450542,38811.475038507,0.0,1.0
1988-11-15,15.33,15.33,15.33,15.33,581,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,11411.6735816663,0.0,1.0
1988-11-16,14.91,14.91,14.91,14.91,29,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,569.60160734651,0.0,1.0
1988-11-17,14.45,14.91,14.45,14.91,232,0.735689637450542,0.759109515182532,0.735689637450542,0.759109515182532,4556.81285877208,0.0,1.0
1988-11-18,15.33,15.33,14.45,14.45,291,0.780492881807392,0.780492881807392,0.735689637450542,0.735689637450542,5715.65750820119,0.0,1.0
1988-11-21,14.45,15.33,14.45,15.33,16040,0.735689637450542,0.780492881807392,0.735689637450542,0.780492881807392,315048.613166828,0.0,1.0
1988-11-22,14.45,14.45,14.45,14.45,29,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,569.60160734651,0.0,1.0
1988-11-23,15.33,15.33,15.33,15.33,232,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,4556.81285877208,0.0,1.0
1988-11-25,15.33,15.33,15.33,15.33,0,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,0,0.0,1.0
1988-11-28,15.33,15.33,15.33,15.33,0,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,0,0.0,1.0
1988-11-29,15.33,15.33,15.33,15.33,29,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,569.60160734651,0.0,1.0
1988-11-30,15.33,15.33,15.33,15.33,232,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,4556.81285877208,0.0,1.0
1988-12-01,15.33,15.33,15.09,15.33,2761,0.780492881807392,0.780492881807392,0.768273815164615,0.780492881807392,54230.001306335,0.0,1.0
1988-12-02,15.33,15.33,14.45,15.33,610,0.780492881807392,0.780492881807392,0.735689637450542,0.780492881807392,11981.2751890128,0.0,1.0
1988-12-05,15.33,15.33,15.33,15.33,58,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,1139.20321469302,0.0,1.0
1988-12-06,15.33,15.33,15.33,15.33,0,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,0,0.0,1.0
1988-12-07,15.33,15.33,14.45,15.33,291,0.780492881807392,0.780492881807392,0.735689637450542,0.780492881807392,5715.65750820119,0.0,1.0
1988-12-08,15.22,15.22,14.67,15.22,1685,0.774892476262786,0.774892476262786,0.746890448539755,0.774892476262786,33095.8175303058,0.0,1.0
1988-12-09,15.22,15.22,15.22,15.22,0,0.774892476262786,0.774892476262786,0.774892476262786,0.774892476262786,0,0.0,1.0
1988-12-12,15.09,15.09,15.09,15.09,29,0.768273815164615,0.768273815164615,0.768273815164615,0.768273815164615,569.60160734651,0.0,1.0
1988-12-13,14.91,15.33,14.91,15.09,930,0.759109515182532,0.780492881807392,0.759109515182532,0.768273815164615,18266.5343045605,0.0,1.0
1988-12-14,14.91,14.91,14.91,14.91,0,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,0,0.0,1.0
1988-12-15,15.33,15.33,15.33,15.33,58,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,1139.20321469302,0.0,1.0
1988-12-16,14.67,15.09,14.67,15.09,378,0.746890448539755,0.768273815164615,0.746890448539755,0.768273815164615,7424.46233024071,0.0,1.0
1988-12-19,14.67,14.67,14.67,14.67,0,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,0,0.0,1.0
1988-12-20,14.45,14.45,14.45,14.45,232,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,4556.81285877208,0.0,1.0
1988-12-21,14.45,14.45,14.45,14.45,0,0.735689637450542,0.735689637450542,0.735689637450542,0.735689637450542,0,0.0,1.0
1988-12-22,15.09,15.09,15.09,15.09,203,0.768273815164615,0.768273815164615,0.768273815164615,0.768273815164615,3987.21125142557,0.0,1.0
1988-12-23,15.33,15.33,15.33,15.33,58,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,1139.20321469302,0.0,1.0
1988-12-27,15.22,15.22,15.22,15.22,988,0.774892476262786,0.774892476262786,0.774892476262786,0.774892476262786,19405.7375192535,0.0,1.0
1988-12-28,14.91,14.91,14.91,14.91,930,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,18266.5343045605,0.0,1.0
1988-12-29,14.67,14.67,14.67,14.67,87,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,1708.80482203953,0.0,1.0
1988-12-30,14.67,14.67,14.67,14.67,87,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,1708.80482203953,0.0,1.0
1989-01-03,14.67,14.67,14.67,14.67,0,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,0,0.0,1.0
1989-01-04,14.67,14.67,14.67,14.67,0,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,0,0.0,1.0
1989-01-05,14.91,14.91,14.91,14.91,203,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,3987.21125142557,0.0,1.0
1989-01-06,14.91,14.91,14.91,14.91,843,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,16557.729482521,0.0,1.0
1989-01-09,14.67,14.67,14.67,14.67,1540,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,30247.8094935733,0.0,1.0
1989-01-10,15.33,15.33,15.33,15.33,291,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,5715.65750820119,0.0,1.0
1989-01-11,15.33,15.33,15.33,15.33,0,0.780492881807392,0.780492881807392,0.780492881807392,0.780492881807392,0,0.0,1.0
1989-01-12,14.67,14.67,14.67,14.67,4446,0.746890448539755,0.746890448539755,0.746890448539755,0.746890448539755,87325.8188366408,0.0,1.0
1989-01-13,14.91,14.91,14.91,14.91,174,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,3417.60964407906,0.0,1.0
1989-01-16,14.91,14.91,14.91,14.91,0,0.759109515182532,0.759109515182532,0.759109515182532,0.759109515182532,0,0.0,1.0
1989-01-17,15.09,15.09,15.09,15.09,581,0.768273815164615,0.768273815164615,0.768273815164615,0.768273815164615,11411.6735816663,0.0,1.0
1989-01-18,14.67,14.67,14.67,14.67,930,0.755036492968273,0.755036492968273,0.755036492968273,0.755036492968273,18069.4577375524,0.16,1.0
1989-01-19,14.67,14.67,14.67,14.67,0,0.755036492968273,0.755036492968273,0.755036492968273,0.755036492968273,0,0.0,1.0
1989-01-20,14.67,14.67,14.67,14.67,0,0.755036492968273,0.755036492968273,0.755036492968273,0.755036492968273,0,0.0,1.0
1989-01-23,14.67,15.33,14.67,14.67,291,0.755036492968273,0.789005414942305,0.755036492968273,0.755036492968273,5653.9916146535,0.0,1.0
1989-01-24,14.91,15.52,14.91,14.91,3255,0.767388828231557,0.798784347025739,0.767388828231557,0.767388828231557,63243.1020814335,0.0,1.0
1989-01-25,14.91,14.91,14.91,14.91,4446,0.767388828231557,0.767388828231557,0.767388828231557,0.767388828231557,86383.66570017,0.0,1.0
1989-01-26,15.52,15.52,15.52,15.52,87,0.798784347025739,0.798784347025739,0.798784347025739,0.798784347025739,1690.36862706136,0.0,1.0
1989-01-27,14.91,14.91,14.91,14.91,87,0.767388828231557,0.767388828231557,0.767388828231557,0.767388828231557,1690.36862706136,0.0,1.0
1989-01-30,14.91,15.52,14.91,14.91,3894,0.767388828231557,0.798784347025739,0.767388828231557,0.767388828231557,75658.5682043324,0.0,1.0
1989-01-31,14.91,14.91,14.91,14.91,0,0.805758229355224,0.805758229355224,0.805758229355224,0.805758229355224,0,0.745499217225039,1.0
1989-02-01,15.19,15.3,14.95,14.95,4485,0.820889839296167,0.826834400344395,0.807919887918216,0.807919887918216,82991.8300102391,0.0,1.0
1989-02-02,15.19,15.19,15.19,15.19,0,0.820889839296167,0.820889839296167,0.820889839296167,0.820889839296167,0,0.0,1.0
1989-02-03,15.19,15.19,15.19,15.19,0,0.820889839296167,0.820889839296167,0.820889839296167,0.820889839296167,0,0.0,1.0
1989-02-06,15.64,15.64,15.64,15.64,214,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,3959.92232378844,0.0,1.0
1989-02-07,15.19,15.64,15.19,15.64,92,0.820889839296167,0.845208498129826,0.820889839296167,0.845208498129826,1702.39651303055,0.0,1.0
1989-02-08,15.19,15.19,15.19,15.19,0,0.820889839296167,0.820889839296167,0.820889839296167,0.820889839296167,0,0.0,1.0
1989-02-09,14.73,14.95,14.73,14.95,397,0.79603076582176,0.807919887918216,0.79603076582176,0.807919887918216,7346.21103992529,0.0,1.0
1989-02-10,15.64,15.64,15.06,15.06,549,0.845208498129826,0.845208498129826,0.813864448966443,0.813864448966443,10158.8661484105,0.0,1.0
1989-02-13,15.64,15.64,15.64,15.64,0,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,0,0.0,1.0
1989-02-14,15.3,15.64,15.19,15.64,61023,0.826834400344395,0.845208498129826,0.820889839296167,0.845208498129826,1129188.50450721,0.0,1.0
1989-02-15,15.3,15.3,15.3,15.3,0,0.826834400344395,0.826834400344395,0.826834400344395,0.826834400344395,0,0.0,1.0
1989-02-16,15.64,15.64,15.64,15.64,31,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,573.633607651597,0.0,1.0
1989-02-17,14.73,15.64,14.73,15.64,5401,0.79603076582176,0.845208498129826,0.79603076582176,0.845208498129826,99941.7779008477,0.0,1.0
1989-02-21,14.73,15.41,14.73,14.73,1373,0.79603076582176,0.832778961392622,0.79603076582176,0.79603076582176,25406.4175259885,0.0,1.0
1989-02-22,15.64,15.64,15.64,15.64,1373,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,25406.4175259885,0.0,1.0
1989-02-23,15.64,15.64,15.64,15.64,0,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,0,0.0,1.0
1989-02-24,15.64,15.64,15.64,15.64,0,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,0,0.0,1.0
1989-02-27,15.41,15.41,15.41,15.41,31,0.832778961392622,0.832778961392622,0.832778961392622,0.832778961392622,573.633607651597,0.0,1.0
1989-02-28,15.41,15.41,15.41,15.41,0,0.832778961392622,0.832778961392622,0.832778961392622,0.832778961392622,0,0.0,1.0
1989-03-01,14.73,15.19,14.73,15.19,1709,0.79603076582176,0.820889839296167,0.79603076582176,0.820889839296167,31623.8656605348,0.0,1.0
1989-03-02,15.19,15.19,15.19,15.19,366,0.820889839296167,0.820889839296167,0.820889839296167,0.820889839296167,6772.57743227369,0.0,1.0
1989-03-03,14.73,14.73,14.73,14.73,92,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,1702.39651303055,0.0,1.0
1989-03-06,15.64,15.64,14.73,14.73,397,0.845208498129826,0.845208498129826,0.79603076582176,0.79603076582176,7346.21103992529,0.0,1.0
1989-03-07,15.64,15.64,14.73,15.64,1373,0.845208498129826,0.845208498129826,0.79603076582176,0.845208498129826,25406.4175259885,0.0,1.0
1989-03-08,14.73,15.64,14.73,15.64,2471,0.79603076582176,0.845208498129826,0.79603076582176,0.845208498129826,45724.1498228096,0.0,1.0
1989-03-09,14.95,15.64,14.73,14.73,885,0.807919887918216,0.845208498129826,0.79603076582176,0.79603076582176,16376.3142829569,0.0,1.0
1989-03-10,14.95,14.95,14.95,14.95,0,0.807919887918216,0.807919887918216,0.807919887918216,0.807919887918216,0,0.0,1.0
1989-03-13,14.73,15.64,14.73,14.95,3509,0.79603076582176,0.845208498129826,0.79603076582176,0.807919887918216,64931.623524176,0.0,1.0
1989-03-14,15.64,15.64,15.64,15.64,31,0.845208498129826,0.845208498129826,0.845208498129826,0.845208498129826,573.633607651597,0.0,1.0
1989-03-15,15.06,15.64,14.73,15.64,7292,0.813864448966443,0.845208498129826,0.79603076582176,0.845208498129826,134933.427967595,0.0,1.0
1989-03-16,15.41,15.41,14.73,15.06,5858,0.832778961392622,0.832778961392622,0.79603076582176,0.813864448966443,108398.247536228,0.0,1.0
1989-03-17,15.41,15.41,15.41,15.41,61,0.832778961392622,0.832778961392622,0.832778961392622,0.832778961392622,1128.76290537895,0.0,1.0
1989-03-20,14.95,15.41,14.73,15.41,10069,0.807919887918216,0.832778961392622,0.79603076582176,0.832778961392622,186319.896627223,0.0,1.0
1989-03-21,14.95,14.95,14.95,14.95,0,0.807919887918216,0.807919887918216,0.807919887918216,0.807919887918216,0,0.0,1.0
1989-03-22,14.73,14.73,14.73,14.73,5034,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,93150.6961586497,0.0,1.0
1989-03-23,14.73,15.41,14.73,14.73,946,0.79603076582176,0.832778961392622,0.79603076582176,0.79603076582176,17505.0771883358,0.0,1.0
1989-03-27,14.73,14.73,14.73,14.73,641,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,11861.2626614411,0.0,1.0
1989-03-28,14.73,14.73,14.73,14.73,0,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,0,0.0,1.0
1989-03-29,15.19,15.19,15.19,15.19,214,0.820889839296167,0.820889839296167,0.820889839296167,0.820889839296167,3959.92232378844,0.0,1.0
1989-03-30,14.95,15.41,14.95,15.19,1770,0.807919887918216,0.832778961392622,0.807919887918216,0.820889839296167,32752.6285659138,0.0,1.0
1989-03-31,14.73,15.41,14.73,14.95,5340,0.79603076582176,0.832778961392622,0.79603076582176,0.807919887918216,98813.0149954687,0.0,1.0
1989-04-03,14.73,14.73,14.73,14.73,31,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,573.633607651597,0.0,1.0
1989-04-04,14.73,14.73,14.73,14.73,0,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,0,0.0,1.0
1989-04-05,14.73,14.73,14.73,14.73,61,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,1128.76290537895,0.0,1.0
1989-04-06,14.73,14.73,14.73,14.73,31,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,573.633607651597,0.0,1.0
1989-04-07,15.41,15.41,15.41,15.41,31,0.832778961392622,0.832778961392622,0.832778961392622,0.832778961392622,573.633607651597,0.0,1.0
1989-04-10,14.73,14.73,14.73,14.73,92,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,1702.39651303055,0.0,1.0
1989-04-11,15.41,15.41,14.73,14.73,1495,0.832778961392622,0.832778961392622,0.79603076582176,0.79603076582176,27663.9433367464,0.0,1.0
1989-04-12,15.19,15.19,14.95,15.19,3509,0.820889839296167,0.820889839296167,0.807919887918216,0.820889839296167,64931.6235241759,0.0,1.0
1989-04-13,14.73,14.73,14.73,14.73,610,0.79603076582176,0.79603076582176,0.79603076582176,0.79603076582176,11287.6290537895,0.0,1.0
1989-04-14,15.41,15.41,15.41,15.41,31,0.832778961392622,0.832778961392622,0.832778961392622,0.832778961392622,573.633607651597,0.0,1.0
1989-04-17,14.84,15.41,14.84,15.41,244,0.801975326869988,0.832778961392622,0.801975326869988,0.832778961392622,4515.0516215158,0.0,1.0
1989-04-18,14.73,14.73,14.73,14.73,92,0.804677400073728,0.804677400073728,0.804677400073728,0.804677400073728,1684.10346789388,0.16,1.0
1989-04-19,14.73,14.73,14.73,14.73,0,0.804677400073728,0.804677400073728,0.804677400073728,0.804677400073728,0,0.0,1.0
1989-04-20,15.41,15.41,14.84,14.84,3021,0.841824761380594,0.841824761380594,0.810686532049839,0.810686532049839,55300.8323533416,0.0,1.0
1989-04-21,15.41,15.41,14.73,15.41,244,0.841824761380594,0.841824761380594,0.804677400073728,0.841824761380594,4466.53528441421,0.0,1.0
1989-04-24,15.41,15.41,15.41,15.41,0,0.841824761380594,0.841824761380594,0.841824761380594,0.841824761380594,0,0.0,1.0
1989-04-25,15.41,15.41,15.41,15.41,366,0.841824761380594,0.841824761380594,0.841824761380594,0.841824761380594,6699.80292662132,0.0,1.0
1989-04-26,15.19,15.19,14.73,15.19,2258,0.829806497428372,0.829806497428372,0.804677400073728,0.829806497428372,41333.7568533086,0.0,1.0
1989-04-27,15.19,15.41,14.73,15.19,3631,0.829806497428372,0.841824761380594,0.804677400073728,0.829806497428372,66467.1705643772,0.0,1.0
1989-04-28,15.19,15.19,15.19,15.19,0,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,0,0.0,1.0
1989-05-01,15.19,15.19,15.19,15.19,0,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,0,0.0,1.0
1989-05-02,15.64,15.64,14.73,15.19,2593,0.854389310057916,0.854389310057916,0.804677400073728,0.829806497428372,47466.0901331396,0.0,1.0
1989-05-03,15.64,15.64,15.64,15.64,61,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,1116.63382110355,0.0,1.0
1989-05-04,14.95,15.64,14.73,15.64,610,0.816695664025949,0.854389310057916,0.804677400073728,0.854389310057916,11166.3382110355,0.0,1.0
1989-05-05,14.95,14.95,14.95,14.95,0,0.816695664025949,0.816695664025949,0.816695664025949,0.816695664025949,0,0.0,1.0
1989-05-08,14.95,14.95,14.95,14.95,0,0.816695664025949,0.816695664025949,0.816695664025949,0.816695664025949,0,0.0,1.0
1989-05-09,15.64,15.64,14.73,14.95,214,0.854389310057916,0.854389310057916,0.804677400073728,0.816695664025949,3917.37111010099,0.0,1.0
1989-05-10,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-05-11,14.73,15.64,14.73,15.64,2471,0.804677400073728,0.854389310057916,0.804677400073728,0.854389310057916,45232.8224909325,0.0,1.0
1989-05-12,15.41,15.41,15.41,15.41,549,0.841824761380594,0.841824761380594,0.841824761380594,0.841824761380594,10049.704389932,0.0,1.0
1989-05-15,15.41,15.41,15.41,15.41,0,0.841824761380594,0.841824761380594,0.841824761380594,0.841824761380594,0,0.0,1.0
1989-05-16,15.52,15.64,15.52,15.52,244,0.847833893356704,0.854389310057916,0.847833893356704,0.847833893356704,4466.53528441422,0.0,1.0
1989-05-17,14.73,14.73,14.73,14.73,183,0.804677400073728,0.804677400073728,0.804677400073728,0.804677400073728,3349.90146331066,0.0,1.0
1989-05-18,15.64,15.64,15.64,15.64,366,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,6699.80292662133,0.0,1.0
1989-05-19,14.73,15.64,14.73,15.64,1617,0.804677400073728,0.854389310057916,0.804677400073728,0.854389310057916,29599.9489954827,0.0,1.0
1989-05-22,15.64,15.64,14.73,14.73,1709,0.854389310057916,0.854389310057916,0.804677400073728,0.804677400073728,31284.0524633766,0.0,1.0
1989-05-23,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-05-24,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-05-25,14.95,15.19,14.95,15.19,2044,0.816695664025949,0.829806497428372,0.816695664025949,0.829806497428372,37416.3857432076,0.0,1.0
1989-05-26,15.64,15.64,15.64,15.64,1526,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,27934.151000066,0.0,1.0
1989-05-30,15.64,15.64,14.95,15.64,854,0.854389310057916,0.854389310057916,0.816695664025949,0.854389310057916,15632.8734954498,0.0,1.0
1989-05-31,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-06-01,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-06-02,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-06-05,15.64,15.64,14.95,15.64,885,0.854389310057916,0.854389310057916,0.816695664025949,0.854389310057916,16200.3431422401,0.0,1.0
1989-06-06,15.86,15.86,15.19,15.64,4058,0.866407574010137,0.866407574010137,0.829806497428372,0.854389310057916,74283.607312102,0.0,1.0
1989-06-07,15.19,15.64,15.19,15.64,6224,0.829806497428372,0.854389310057916,0.829806497428372,0.854389310057916,113933.260697517,0.0,1.0
1989-06-08,15.3,15.52,15.3,15.3,946,0.835815629404483,0.847833893356704,0.835815629404483,0.835815629404483,17316.9769633436,0.0,1.0
1989-06-09,15.86,15.86,15.86,15.86,244,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,4466.53528441422,0.0,1.0
1989-06-12,15.19,15.19,15.19,15.19,366,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,6699.80292662133,0.0,1.0
1989-06-13,15.86,15.86,15.86,15.86,549,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,10049.704389932,0.0,1.0
1989-06-14,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-06-15,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-06-16,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-06-19,15.86,15.86,15.19,15.86,397,0.866407574010137,0.866407574010137,0.829806497428372,0.866407574010137,7267.27257341166,0.0,1.0
1989-06-20,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-06-21,15.19,15.19,15.19,15.19,31,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,567.469646790331,0.0,1.0
1989-06-22,15.86,15.86,15.86,15.86,610,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,11166.3382110355,0.0,1.0
1989-06-23,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-06-26,15.19,15.64,15.19,15.64,4668,0.829806497428372,0.854389310057916,0.829806497428372,0.854389310057916,85449.9455231376,0.0,1.0
1989-06-27,15.86,15.86,15.86,15.86,1373,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,25133.4137110685,0.0,1.0
1989-06-28,15.86,15.86,15.19,15.86,549,0.866407574010137,0.866407574010137,0.829806497428372,0.866407574010137,10049.704389932,0.0,1.0
1989-06-29,15.41,15.64,15.3,15.64,3936,0.841824761380594,0.854389310057916,0.835815629404483,0.854389310057916,72050.3396698949,0.0,1.0
1989-06-30,15.64,15.86,15.19,15.41,946,0.854389310057916,0.866407574010137,0.829806497428372,0.841824761380594,17316.9769633436,0.0,1.0
1989-07-03,15.64,15.64,15.64,15.64,0,0.854389310057916,0.854389310057916,0.854389310057916,0.854389310057916,0,0.0,1.0
1989-07-05,15.19,15.19,15.19,15.19,31,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,567.469646790331,0.0,1.0
1989-07-06,15.19,15.19,15.19,15.19,0,0.829806497428372,0.829806497428372,0.829806497428372,0.829806497428372,0,0.0,1.0
1989-07-07,15.86,15.86,15.19,15.19,946,0.866407574010137,0.866407574010137,0.829806497428372,0.829806497428372,17316.9769633436,0.0,1.0
1989-07-10,15.86,15.86,15.86,15.86,0,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,0,0.0,1.0
1989-07-11,15.86,15.86,15.86,15.86,976,0.866407574010137,0.866407574010137,0.866407574010137,0.866407574010137,17866.1411376569,0.0,1.0
1989-07-12,15.75,15.86,15.19,15.86,5797,0.860398442034027,0.866407574010137,0.829806497428372,0.866407574010137,106116.823949792,0.0,1.0
1989-07-13,15.41,16.09,15.41,15.75,4424,0.841824761380594,0.87897212268746,0.841824761380594,0.860398442034027,80983.4102387233,0.0,1.0
1989-07-14,15.64,15.64,15.41,15.41,3783,0.854389310057916,0.854389310057916,0.841824761380594,0.841824761380594,69249.6023808975,0.0,1.0
1989-07-17,16.09,16.09,15.98,15.98,214,0.87897212268746,0.87897212268746,0.872962990711349,0.872962990711349,3917.37111010099,0.0,1.0
1989-07-18,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.16,1.0
1989-07-19,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.0,1.0
1989-07-20,16.31,16.31,15.41,16.09,5156,0.899850452634855,0.899850452634855,0.850195921220301,0.887712678289075,93453.7063950605,0.0,1.0
1989-07-21,15.64,16.31,15.64,16.31,549,0.862885412581799,0.899850452634855,0.862885412581799,0.899850452634855,9950.75345440034,0.0,1.0
1989-07-24,15.64,15.64,15.64,15.64,244,0.862885412581799,0.862885412581799,0.862885412581799,0.862885412581799,4422.5570908446,0.0,1.0
1989-07-25,15.64,16.31,15.64,15.64,2777,0.862885412581799,0.899850452634855,0.862885412581799,0.862885412581799,50333.7747593256,0.0,1.0
1989-07-26,16.31,16.77,15.86,15.86,2624,0.899850452634855,0.925229435357849,0.875023186927578,0.875023186927578,47560.6139605583,0.0,1.0
1989-07-27,16.77,16.77,15.86,16.31,4699,0.925229435357849,0.925229435357849,0.875023186927578,0.899850452634855,85170.4744667163,0.0,1.0
1989-07-28,16.09,16.09,16.09,16.09,61,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,1105.63927271115,0.0,1.0
1989-07-31,16.44,16.44,16.09,16.09,183,0.90702277383918,0.90702277383918,0.887712678289075,0.887712678289075,3316.91781813345,0.0,1.0
1989-08-01,16.89,17.0,16.44,16.44,4302,0.931850039546456,0.937918926719346,0.90702277383918,0.90702277383918,77974.7565771044,0.0,1.0
1989-08-02,16.55,16.55,16.55,16.55,549,0.913091661012069,0.913091661012069,0.913091661012069,0.913091661012069,9950.75345440035,0.0,1.0
1989-08-03,16.55,16.55,16.55,16.55,641,0.913091661012069,0.913091661012069,0.913091661012069,0.913091661012069,11618.2749804565,0.0,1.0
1989-08-04,16.77,16.77,16.09,16.55,1739,0.925229435357849,0.925229435357849,0.887712678289075,0.913091661012069,31519.7818892572,0.0,1.0
1989-08-07,16.77,16.77,16.77,16.77,0,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,0,0.0,1.0
1989-08-08,16.77,17.0,16.09,16.77,3326,0.925229435357849,0.937918926719346,0.887712678289075,0.925229435357849,60284.528213726,0.0,1.0
1989-08-09,16.77,16.77,16.77,16.77,0,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,0,0.0,1.0
1989-08-10,16.77,16.77,16.77,16.77,0,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,0,0.0,1.0
1989-08-11,16.77,16.77,16.77,16.77,0,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,0,0.0,1.0
1989-08-14,17.0,17.0,17.0,17.0,31,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,561.882253345011,0.0,1.0
1989-08-15,17.0,17.0,17.0,17.0,214,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,3878.80007147846,0.0,1.0
1989-08-16,16.09,16.31,16.09,16.31,183,0.887712678289075,0.899850452634855,0.887712678289075,0.899850452634855,3316.91781813345,0.0,1.0
1989-08-17,16.77,16.77,16.09,16.09,549,0.925229435357849,0.925229435357849,0.887712678289075,0.887712678289075,9950.75345440035,0.0,1.0
1989-08-18,17.0,17.0,16.09,16.77,305,0.937918926719346,0.937918926719346,0.887712678289075,0.925229435357849,5528.19636355575,0.0,1.0
1989-08-21,16.09,16.09,16.09,16.09,183,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,3316.91781813345,0.0,1.0
1989-08-22,16.09,17.0,16.09,16.09,2349,0.887712678289075,0.937918926719346,0.887712678289075,0.887712678289075,42576.1746163687,0.0,1.0
1989-08-23,16.09,16.09,16.09,16.09,61,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,1105.63927271115,0.0,1.0
1989-08-24,16.09,17.0,16.09,16.09,1709,0.887712678289075,0.937918926719346,0.887712678289075,0.887712678289075,30976.0248698911,0.0,1.0
1989-08-25,17.0,17.0,16.09,16.09,214,0.937918926719346,0.937918926719346,0.887712678289075,0.887712678289075,3878.80007147846,0.0,1.0
1989-08-28,16.09,16.09,16.09,16.09,214,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,3878.80007147846,0.0,1.0
1989-08-29,16.09,16.09,16.09,16.09,92,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,1667.52152605616,0.0,1.0
1989-08-30,17.0,17.0,16.09,16.09,61,0.937918926719346,0.937918926719346,0.887712678289075,0.887712678289075,1105.63927271115,0.0,1.0
1989-08-31,16.09,17.0,16.09,17.0,3936,0.887712678289075,0.937918926719346,0.887712678289075,0.937918926719346,71340.9209408375,0.0,1.0
1989-09-01,17.0,17.0,17.0,17.0,31,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,561.882253345011,0.0,1.0
1989-09-05,17.0,17.0,17.0,17.0,0,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,0,0.0,1.0
1989-09-06,17.0,17.0,17.0,17.0,31,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,561.882253345011,0.0,1.0
1989-09-07,17.0,17.0,17.0,17.0,31,0.937918926719346,0.937918926719346,0.937918926719346,0.937918926719346,561.882253345011,0.0,1.0
1989-09-08,16.09,16.09,16.09,16.09,183,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,3316.91781813345,0.0,1.0
1989-09-11,16.09,16.09,16.09,16.09,61,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,1105.63927271115,0.0,1.0
1989-09-12,16.89,16.89,16.89,16.89,214,0.931850039546456,0.931850039546456,0.931850039546456,0.931850039546456,3878.80007147846,0.0,1.0
1989-09-13,16.89,16.89,16.89,16.89,0,0.931850039546456,0.931850039546456,0.931850039546456,0.931850039546456,0,0.0,1.0
1989-09-14,16.09,16.09,16.09,16.09,976,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,17690.2283633784,0.0,1.0
1989-09-15,16.77,16.77,16.09,16.09,244,0.925229435357849,0.925229435357849,0.887712678289075,0.887712678289075,4422.5570908446,0.0,1.0
1989-09-18,16.77,16.77,16.77,16.77,305,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,5528.19636355575,0.0,1.0
1989-09-19,16.55,16.55,16.09,16.55,305,0.913091661012069,0.913091661012069,0.887712678289075,0.913091661012069,5528.19636355575,0.0,1.0
1989-09-20,16.55,16.55,16.55,16.55,61,0.913091661012069,0.913091661012069,0.913091661012069,0.913091661012069,1105.63927271115,0.0,1.0
1989-09-21,16.55,16.55,16.55,16.55,0,0.913091661012069,0.913091661012069,0.913091661012069,0.913091661012069,0,0.0,1.0
1989-09-22,16.55,16.55,16.55,16.55,0,0.913091661012069,0.913091661012069,0.913091661012069,0.913091661012069,0,0.0,1.0
1989-09-25,16.09,16.09,16.09,16.09,92,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,1667.52152605616,0.0,1.0
1989-09-26,16.09,16.09,16.09,16.09,31,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,561.882253345011,0.0,1.0
1989-09-27,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.0,1.0
1989-09-28,16.09,16.44,16.09,16.09,3631,0.887712678289075,0.90702277383918,0.887712678289075,0.887712678289075,65812.7245772817,0.0,1.0
1989-09-29,16.77,16.77,16.77,16.77,92,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,1667.52152605616,0.0,1.0
1989-10-02,16.77,16.77,16.77,16.77,61,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,1105.63927271115,0.0,1.0
1989-10-03,16.77,16.77,16.77,16.77,31,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,561.882253345011,0.0,1.0
1989-10-04,16.77,16.77,16.09,16.77,641,0.925229435357849,0.925229435357849,0.887712678289075,0.925229435357849,11618.2749804565,0.0,1.0
1989-10-05,16.77,16.77,16.77,16.77,0,0.925229435357849,0.925229435357849,0.925229435357849,0.925229435357849,0,0.0,1.0
1989-10-06,16.09,16.09,16.09,16.09,183,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,3316.91781813345,0.0,1.0
1989-10-09,16.09,16.77,16.09,16.09,305,0.887712678289075,0.925229435357849,0.887712678289075,0.887712678289075,5528.19636355575,0.0,1.0
1989-10-10,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.0,1.0
1989-10-11,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.0,1.0
1989-10-12,16.09,16.55,16.09,16.09,4485,0.887712678289075,0.913091661012069,0.887712678289075,0.887712678289075,81291.6743952378,0.0,1.0
1989-10-13,16.09,16.09,16.09,16.09,0,0.887712678289075,0.887712678289075,0.887712678289075,0.887712678289075,0,0.0,1.0
1989-10-16,15.98,16.31,15.86,16.09,1709,0.881643791116185,0.899850452634855,0.875023186927578,0.887712678289075,30976.0248698911,0.0,1.0
1989-10-17,16.31,16.31,15.98,15.98,366,0.899850452634855,0.899850452634855,0.881643791116185,0.881643791116185,6633.8356362669,0.0,1.0
1989-10-18,16.09,16.31,15.64,16.31,9916,0.896540150540551,0.908798623698968,0.871466000898336,0.908798623698968,177960.172674702,0.16,1.0
1989-10-19,15.64,15.64,15.64,15.64,214,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,3840.60880923621,0.0,1.0
1989-10-20,16.09,16.09,16.09,16.09,61,0.896540150540551,0.896540150540551,0.896540150540551,0.896540150540551,1094.75297833369,0.0,1.0
1989-10-23,15.64,16.09,15.64,16.09,2044,0.871466000898336,0.896540150540551,0.871466000898336,0.896540150540551,36683.1981592468,0.0,1.0
1989-10-24,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1989-10-25,15.64,16.09,15.64,15.64,2258,0.871466000898336,0.896540150540551,0.871466000898336,0.871466000898336,40523.806968483,0.0,1.0
1989-10-26,16.09,16.31,15.64,15.64,4424,0.896540150540551,0.908798623698968,0.871466000898336,0.871466000898336,79396.5110843972,0.0,1.0
1989-10-27,15.64,15.64,15.64,15.64,854,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,15326.5416966716,0.0,1.0
1989-10-30,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1989-10-31,16.55,16.55,16.55,16.55,61,0.92217150350815,0.92217150350815,0.92217150350815,0.92217150350815,1094.75297833369,0.0,1.0
1989-11-01,16.55,16.55,15.64,16.55,885,0.92217150350815,0.92217150350815,0.871466000898336,0.92217150350815,15882.8915709067,0.0,1.0
1989-11-02,15.64,15.64,15.64,15.64,366,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,6568.51787000212,0.0,1.0
1989-11-03,15.86,16.55,15.86,15.86,2471,0.883724474056752,0.92217150350815,0.883724474056752,0.883724474056752,44346.4690075826,0.0,1.0
1989-11-06,15.86,15.86,15.86,15.86,0,0.883724474056752,0.883724474056752,0.883724474056752,0.883724474056752,0,0.0,1.0
1989-11-07,16.44,16.44,16.44,16.44,214,0.916042266928941,0.916042266928941,0.916042266928941,0.916042266928941,3840.60880923621,0.0,1.0
1989-11-08,16.09,16.55,16.09,16.44,92,0.896540150540551,0.92217150350815,0.896540150540551,0.916042266928941,1651.10285256884,0.0,1.0
1989-11-09,16.09,16.09,16.09,16.09,0,0.896540150540551,0.896540150540551,0.896540150540551,0.896540150540551,0,0.0,1.0
1989-11-10,16.09,16.09,16.09,16.09,0,0.896540150540551,0.896540150540551,0.896540150540551,0.896540150540551,0,0.0,1.0
1989-11-13,16.09,16.09,16.09,16.09,0,0.896540150540551,0.896540150540551,0.896540150540551,0.896540150540551,0,0.0,1.0
1989-11-14,15.64,15.64,15.64,15.64,31,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,556.349874235152,0.0,1.0
1989-11-15,15.64,16.44,15.64,15.64,610,0.871466000898336,0.916042266928941,0.871466000898336,0.871466000898336,10947.5297833369,0.0,1.0
1989-11-16,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1989-11-17,15.64,15.64,15.64,15.64,549,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,9852.77680500317,0.0,1.0
1989-11-20,15.86,16.55,15.86,15.86,366,0.883724474056752,0.92217150350815,0.883724474056752,0.883724474056752,6568.51787000212,0.0,1.0
1989-11-21,15.86,15.86,15.86,15.86,0,0.883724474056752,0.883724474056752,0.883724474056752,0.883724474056752,0,0.0,1.0
1989-11-22,16.31,16.31,16.31,16.31,92,0.908798623698968,0.908798623698968,0.908798623698968,0.908798623698968,1651.10285256884,0.0,1.0
1989-11-24,15.64,15.64,15.64,15.64,1617,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,29019.927310911,0.0,1.0
1989-11-27,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1989-11-28,16.44,16.44,16.44,16.44,92,0.916042266928941,0.916042266928941,0.916042266928941,0.916042266928941,1651.10285256884,0.0,1.0
1989-11-29,15.98,15.98,15.98,15.98,61,0.890410913961343,0.890410913961343,0.890410913961343,0.890410913961343,1094.75297833369,0.0,1.0
1989-11-30,15.75,16.31,15.64,15.98,2868,0.877595237477544,0.908798623698968,0.871466000898336,0.890410913961343,51471.3367518199,0.0,1.0
1989-12-01,16.55,16.55,16.55,16.55,31,0.92217150350815,0.92217150350815,0.92217150350815,0.92217150350815,556.349874235152,0.0,1.0
1989-12-04,15.64,15.64,15.64,15.64,31,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,556.349874235152,0.0,1.0
1989-12-05,16.09,16.55,16.09,16.09,244,0.896540150540551,0.92217150350815,0.896540150540551,0.896540150540551,4379.01191333475,0.0,1.0
1989-12-06,15.98,15.98,15.98,15.98,214,0.890410913961343,0.890410913961343,0.890410913961343,0.890410913961343,3840.60880923621,0.0,1.0
1989-12-07,15.64,16.31,15.64,15.98,854,0.871466000898336,0.908798623698968,0.871466000898336,0.890410913961343,15326.5416966716,0.0,1.0
1989-12-08,16.31,16.31,16.09,16.09,1739,0.908798623698968,0.908798623698968,0.896540150540551,0.896540150540551,31209.4332675784,0.0,1.0
1989-12-11,16.31,16.31,15.64,16.31,92,0.908798623698968,0.908798623698968,0.871466000898336,0.908798623698968,1651.10285256884,0.0,1.0
1989-12-12,15.64,15.64,15.64,15.64,244,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,4379.01191333474,0.0,1.0
1989-12-13,16.09,16.09,15.64,15.64,305,0.896540150540551,0.896540150540551,0.871466000898336,0.871466000898336,5473.76489166843,0.0,1.0
1989-12-14,15.41,16.09,15.41,16.09,885,0.858650324414537,0.896540150540551,0.858650324414537,0.896540150540551,15882.8915709068,0.0,1.0
1989-12-15,16.09,16.09,15.41,15.41,3509,0.896540150540551,0.896540150540551,0.858650324414537,0.858650324414537,62975.2164093919,0.0,1.0
1989-12-18,15.86,15.86,15.41,15.86,610,0.883724474056752,0.883724474056752,0.858650324414537,0.883724474056752,10947.5297833369,0.0,1.0
1989-12-19,15.86,15.86,15.86,15.86,0,0.883724474056752,0.883724474056752,0.883724474056752,0.883724474056752,0,0.0,1.0
1989-12-20,15.52,15.52,15.52,15.52,214,0.864779560993745,0.864779560993745,0.864779560993745,0.864779560993745,3840.60880923621,0.0,1.0
1989-12-21,15.52,15.52,15.52,15.52,0,0.864779560993745,0.864779560993745,0.864779560993745,0.864779560993745,0,0.0,1.0
1989-12-22,15.19,15.86,15.19,15.52,92,0.84639185125612,0.883724474056752,0.84639185125612,0.864779560993745,1651.10285256884,0.0,1.0
1989-12-26,15.19,15.19,15.19,15.19,0,0.84639185125612,0.84639185125612,0.84639185125612,0.84639185125612,0,0.0,1.0
1989-12-27,15.64,15.64,15.41,15.41,244,0.871466000898336,0.871466000898336,0.858650324414537,0.858650324414537,4379.01191333474,0.0,1.0
1989-12-28,15.41,15.52,15.19,15.52,244,0.858650324414537,0.864779560993745,0.84639185125612,0.864779560993745,4379.01191333474,0.0,1.0
1989-12-29,15.64,15.64,15.19,15.41,6835,0.871466000898336,0.871466000898336,0.84639185125612,0.858650324414537,122666.173883783,0.0,1.0
1990-01-02,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1990-01-03,15.64,15.64,15.64,15.64,0,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,0,0.0,1.0
1990-01-04,15.86,15.86,15.86,15.86,31,0.883724474056752,0.883724474056752,0.883724474056752,0.883724474056752,556.349874235152,0.0,1.0
1990-01-05,15.86,15.86,15.86,15.86,0,0.883724474056752,0.883724474056752,0.883724474056752,0.883724474056752,0,0.0,1.0
1990-01-08,15.75,15.75,15.75,15.75,61,0.877595237477544,0.877595237477544,0.877595237477544,0.877595237477544,1094.75297833369,0.0,1.0
1990-01-09,15.41,15.86,15.19,15.75,854,0.858650324414537,0.883724474056752,0.84639185125612,0.877595237477544,15326.5416966716,0.0,1.0
1990-01-10,15.19,15.19,15.19,15.19,92,0.84639185125612,0.84639185125612,0.84639185125612,0.84639185125612,1651.10285256884,0.0,1.0
1990-01-11,15.64,15.64,15.64,15.64,92,0.871466000898336,0.871466000898336,0.871466000898336,0.871466000898336,1651.10285256884,0.0,1.0
1990-01-12,15.41,15.41,14.95,15.41,2471,0.858650324414537,0.858650324414537,0.833018971446939,0.858650324414537,44346.4690075826,0.0,1.0
1990-01-15,15.41,15.41,15.19,15.41,3509,0.858650324414537,0.858650324414537,0.84639185125612,0.858650324414537,62975.2164093919,0.0,1.0
1990-01-16,15.3,15.41,14.73,15.41,18185,0.852521087835329,0.858650324414537,0.820760498288522,0.858650324414537,326362.014934395,0.0,1.0
1990-01-17,15.3,15.3,15.3,15.3,0,0.852521087835329,0.852521087835329,0.852521087835329,0.852521087835329,0,0.0,1.0
1990-01-18,15.3,15.3,15.3,15.3,0,0.861993544366832,0.861993544366832,0.861993544366832,0.861993544366832,0,0.17,1.0
1990-01-19,15.3,15.3,15.3,15.3,0,0.861993544366832,0.861993544366832,0.861993544366832,0.861993544366832,0,0.0,1.0
1990-01-22,15.19,15.19,14.95,15.19,7506,0.855796205158966,0.855796205158966,0.842274737796349,0.855796205158966,133228.143935064,0.0,1.0
1990-01-23,15.64,15.64,14.95,15.19,641,0.881148956463873,0.881148956463873,0.842274737796349,0.855796205158966,11377.4633975987,0.0,1.0
1990-01-24,15.19,15.19,14.95,15.19,3722,0.855796205158966,0.855796205158966,0.842274737796349,0.855796205158966,66063.8358281784,0.0,1.0
1990-01-25,14.5,14.95,14.5,14.95,1739,0.816921986491442,0.842274737796349,0.816921986491442,0.842274737796349,30866.4724624402,0.0,1.0
1990-01-26,15.3,15.3,14.5,14.5,5126,0.861993544366832,0.861993544366832,0.816921986491442,0.816921986491442,90984.2080750249,0.0,1.0
1990-01-29,14.5,14.5,14.5,14.5,31,0.816921986491442,0.816921986491442,0.816921986491442,0.816921986491442,550.236139353447,0.0,1.0
1990-01-30,14.5,14.5,14.5,14.5,0,0.816921986491442,0.816921986491442,0.816921986491442,0.816921986491442,0,0.0,1.0
1990-01-31,14.5,15.41,14.5,14.5,3631,0.816921986491442,0.868190883574698,0.816921986491442,0.816921986491442,64448.6265158828,0.0,1.0
1990-02-01,14.5,14.5,14.5,14.5,549,0.816921986491442,0.816921986491442,0.816921986491442,0.816921986491442,9744.50453242073,0.0,1.0
1990-02-02,15.3,15.41,14.73,14.73,10069,0.861993544366832,0.868190883574698,0.829880059380617,0.829880059380617,178720.247972576,0.0,1.0
1990-02-05,15.3,15.3,14.5,15.3,2258,0.861993544366832,0.861993544366832,0.816921986491442,0.861993544366832,40078.4904083898,0.0,1.0
1990-02-06,15.41,15.41,15.41,15.41,61,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,1082.72272582453,0.0,1.0
1990-02-07,15.41,15.41,15.41,15.41,31,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,550.236139353447,0.0,1.0
1990-02-08,15.19,15.19,14.5,15.19,946,0.855796205158966,0.855796205158966,0.816921986491442,0.855796205158966,16791.0770267213,0.0,1.0
1990-02-09,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-12,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-13,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-14,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-15,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-16,15.19,15.19,15.19,15.19,0,0.855796205158966,0.855796205158966,0.855796205158966,0.855796205158966,0,0.0,1.0
1990-02-20,14.61,14.61,14.61,14.61,641,0.823119325699308,0.823119325699308,0.823119325699308,0.823119325699308,11377.4633975987,0.0,1.0
1990-02-21,14.84,14.84,14.84,14.84,549,0.836077398588483,0.836077398588483,0.836077398588483,0.836077398588483,9744.50453242072,0.0,1.0
1990-02-22,14.84,15.41,14.61,14.84,2471,0.836077398588483,0.868190883574698,0.823119325699308,0.836077398588483,43859.1451723344,0.0,1.0
1990-02-23,15.41,15.41,15.41,15.41,31,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,550.236139353447,0.0,1.0
1990-02-26,15.41,15.41,15.41,15.41,0,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,0,0.0,1.0
1990-02-27,15.41,15.41,15.41,15.41,0,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,0,0.0,1.0
1990-02-28,15.3,15.3,15.3,15.3,61,0.861993544366832,0.861993544366832,0.861993544366832,0.861993544366832,1082.72272582453,0.0,1.0
1990-03-01,15.41,15.41,15.41,15.41,1739,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,30866.4724624402,0.0,1.0
1990-03-02,15.06,15.41,15.06,15.41,641,0.848472077004215,0.868190883574698,0.848472077004215,0.868190883574698,11377.4633975987,0.0,1.0
1990-03-05,14.73,15.41,14.73,15.06,305,0.829880059380617,0.868190883574698,0.829880059380617,0.848472077004215,5413.61362912262,0.0,1.0
1990-03-06,14.73,14.73,14.73,14.73,976,0.829880059380617,0.829880059380617,0.829880059380617,0.829880059380617,17323.5636131924,0.0,1.0
1990-03-07,14.73,14.73,14.73,14.73,214,0.829880059380617,0.829880059380617,0.829880059380617,0.829880059380617,3798.40431682702,0.0,1.0
1990-03-08,14.73,15.41,14.73,14.73,61,0.829880059380617,0.868190883574698,0.829880059380617,0.829880059380617,1082.72272582452,0.0,1.0
1990-03-09,15.41,15.41,14.73,14.73,3783,0.868190883574698,0.868190883574698,0.829880059380617,0.829880059380617,67146.5585540029,0.0,1.0
1990-03-12,15.41,15.41,15.41,15.41,31,0.868190883574698,0.868190883574698,0.868190883574698,0.868190883574698,550.236139353447,0.0,1.0
1990-03-13,14.73,14.73,14.73,14.73,214,0.829880059380617,0.829880059380617,0.829880059380617,0.829880059380617,3798.40431682702,0.0,1.0
1990-03-14,15.19,15.19,14.5,14.73,7323,0.855796205158966,0.855796205158966,0.816921986491442,0.829880059380617,129979.97575759,0.0,1.0
1990-03-15,14.5,14.5,14.5,14.5,1617,0.816921986491442,0.816921986491442,0.816921986491442,0.816921986491442,28701.0270107911,0.0,1.0
1990-03-16,14.5,14.95,14.28,14.5,8116,0.816921986491442,0.842274737796349,0.80452730807571,0.816921986491442,144055.371193309,0.0,1.0
1990-03-19,14.5,14.5,14.5,14.5,0,0.816921986491442,0.816921986491442,0.816921986491442,0.816921986491442,0,0.0,1.0
1990-03-20,14.39,14.5,14.05,14.5,2471,0.810724647283576,0.816921986491442,0.791569235186536,0.816921986491442,43859.1451723345,0.0,1.0
1990-03-21,14.05,14.95,14.05,14.39,305,0.791569235186536,0.842274737796349,0.791569235186536,0.810724647283576,5413.61362912262,0.0,1.0
1990-03-22,14.39,14.5,14.16,14.16,1617,0.810724647283576,0.816921986491442,0.797766574394402,0.797766574394402,28701.0270107911,0.0,1.0
1990-03-23,14.39,14.39,14.39,14.39,1526,0.810724647283576,0.810724647283576,0.810724647283576,0.810724647283576,27085.8176984955,0.0,1.0
1990-03-26,16.0,16.0,15.5,15.88,610,0.901431157507798,0.901431157507798,0.87326143383568,0.89467042382649,10827.2272582453,0.0,1.0
1990-03-27,16.0,16.0,15.25,16.0,305,0.901431157507798,0.901431157507798,0.85917657199962,0.901431157507798,5413.61362912263,0.0,1.0
1990-03-28,16.0,16.0,16.0,16.0,0,0.901431157507798,0.901431157507798,0.901431157507798,0.901431157507798,0,0.0,1.0
1990-03-29,15.25,15.75,15.25,15.75,2899,0.85917657199962,0.887346295671739,0.85917657199962,0.887346295671739,51455.9538059885,0.0,1.0
1990-03-30,15.25,15.63,15.25,15.63,1739,0.85917657199962,0.880585561990431,0.85917657199962,0.880585561990431,30866.4724624402,0.0,1.0
1990-04-02,15.88,15.88,15.25,15.25,9733,0.89467042382649,0.89467042382649,0.85917657199962,0.85917657199962,172756.3982041,0.0,1.0
1990-04-03,15.63,15.88,15.0,15.88,3936,0.880585561990431,0.89467042382649,0.845091710163561,0.89467042382649,69862.2401450054,0.0,1.0
1990-04-04,16.0,16.0,15.63,15.63,214,0.901431157507798,0.901431157507798,0.880585561990431,0.880585561990431,3798.40431682702,0.0,1.0
1990-04-05,15.0,16.0,15.0,16.0,214,0.845091710163561,0.901431157507798,0.845091710163561,0.901431157507798,3798.40431682702,0.0,1.0
1990-04-06,15.0,15.0,15.0,15.0,1770,0.845091710163561,0.845091710163561,0.845091710163561,0.845091710163561,31416.7086017936,0.0,1.0
1990-04-09,15.75,15.75,15.63,15.63,305,0.887346295671739,0.887346295671739,0.880585561990431,0.880585561990431,5413.61362912262,0.0,1.0
1990-04-10,15.38,15.75,15.0,15.75,3173,0.866500700154371,0.887346295671739,0.845091710163561,0.887346295671739,56319.3312957577,0.0,1.0
1990-04-11,15.5,15.5,15.38,15.38,214,0.87326143383568,0.87326143383568,0.866500700154371,0.866500700154371,3798.40431682702,0.0,1.0
1990-04-12,15.38,15.5,15.38,15.5,214,0.866500700154371,0.87326143383568,0.866500700154371,0.87326143383568,3798.40431682702,0.0,1.0
1990-04-16,15.5,15.5,15.38,15.38,244,0.87326143383568,0.87326143383568,0.866500700154371,0.866500700154371,4330.8909032981,0.0,1.0
1990-04-17,15.5,15.5,15.5,15.5,0,0.8828391398842,0.8828391398842,0.8828391398842,0.8828391398842,0,0.17,1.0
1990-04-18,15.5,15.5,15.5,15.5,31,0.8828391398842,0.8828391398842,0.8828391398842,0.8828391398842,544.266761964163,0.0,1.0
1990-04-19,15.5,15.5,15.0,15.5,366,0.8828391398842,0.8828391398842,0.854360457952452,0.8828391398842,6425.8591896414,0.0,1.0
1990-04-20,15.38,15.5,15.38,15.5,214,0.87600425622058,0.8828391398842,0.87600425622058,0.8828391398842,3757.19635678487,0.0,1.0
1990-04-23,15.38,15.38,15.38,15.38,0,0.87600425622058,0.87600425622058,0.87600425622058,0.87600425622058,0,0.0,1.0
1990-04-24,15.0,15.38,15.0,15.38,3509,0.854360457952452,0.87600425622058,0.854360457952452,0.87600425622058,61607.4860558789,0.0,1.0
1990-04-25,15.0,15.0,15.0,15.0,549,0.854360457952452,0.854360457952452,0.854360457952452,0.854360457952452,9638.7887844621,0.0,1.0
1990-04-26,15.0,15.38,15.0,15.0,3722,0.854360457952452,0.87600425622058,0.854360457952452,0.854360457952452,65347.1254203423,0.0,1.0
1990-04-27,15.38,15.38,15.13,15.13,5462,0.87600425622058,0.87600425622058,0.861764915254706,0.861764915254706,95896.2920596212,0.0,1.0
1990-04-30,14.75,15.38,14.75,15.38,214,0.840121116986577,0.87600425622058,0.840121116986577,0.87600425622058,3757.19635678487,0.0,1.0
1990-05-01,14.75,14.75,14.75,14.75,0,0.840121116986577,0.840121116986577,0.840121116986577,0.840121116986577,0,0.0,1.0
1990-05-02,14.5,14.75,14.5,14.75,214,0.825881776020703,0.840121116986577,0.825881776020703,0.840121116986577,3757.19635678487,0.0,1.0
1990-05-03,14.13,14.5,14.13,14.5,92,0.80480755139121,0.825881776020703,0.80480755139121,0.825881776020703,1615.24329357106,0.0,1.0
1990-05-04,14.0,14.13,14.0,14.13,214,0.797403094088955,0.80480755139121,0.797403094088955,0.80480755139121,3757.19635678486,0.0,1.0
1990-05-07,14.5,14.5,14.0,14.0,214,0.825881776020703,0.825881776020703,0.797403094088955,0.797403094088955,3757.19635678487,0.0,1.0
1990-05-08,14.13,14.5,13.75,14.5,1037,0.80480755139121,0.825881776020703,0.783163753123081,0.825881776020703,18206.6010373173,0.0,1.0
1990-05-09,14.5,14.5,14.13,14.13,214,0.825881776020703,0.825881776020703,0.80480755139121,0.80480755139121,3757.19635678487,0.0,1.0
1990-05-10,13.75,14.5,13.75,14.5,1526,0.783163753123081,0.825881776020703,0.783163753123081,0.825881776020703,26791.9702824939,0.0,1.0
1990-05-11,14.25,14.5,13.5,13.75,976,0.811642435054829,0.825881776020703,0.768924412157207,0.783163753123081,17135.6245057104,0.0,1.0
1990-05-14,14.25,14.25,14.25,14.25,0,0.811642435054829,0.811642435054829,0.811642435054829,0.811642435054829,0,0.0,1.0
1990-05-15,13.5,14.13,13.5,14.13,2685,0.768924412157207,0.80480755139121,0.768924412157207,0.80480755139121,47140.524383025,0.0,1.0
1990-05-16,13.5,13.5,13.5,13.5,0,0.768924412157207,0.768924412157207,0.768924412157207,0.768924412157207,0,0.0,1.0
1990-05-17,13.5,13.5,13.5,13.5,0,0.768924412157207,0.768924412157207,0.768924412157207,0.768924412157207,0,0.0,1.0
1990-05-18,14.38,14.38,13.5,13.5,214,0.819046892357084,0.819046892357084,0.768924412157207,0.768924412157207,3757.19635678486,0.0,1.0
1990-05-21,14.5,14.5,14.38,14.38,183,0.825881776020703,0.825881776020703,0.819046892357084,0.819046892357084,3212.9295948207,0.0,1.0
1990-05-22,14.5,14.5,14.5,14.5,0,0.825881776020703,0.825881776020703,0.825881776020703,0.825881776020703,0,0.0,1.0
1990-05-23,14.5,14.5,14.5,14.5,0,0.825881776020703,0.825881776020703,0.825881776020703,0.825881776020703,0,0.0,1.0
1990-05-24,14.5,14.5,14.5,14.5,0,0.825881776020703,0.825881776020703,0.825881776020703,0.825881776020703,0,0.0,1.0
1990-05-25,14.5,14.5,14.5,14.5,0,0.825881776020703,0.825881776020703,0.825881776020703,0.825881776020703,0,0.0,1.0
1990-05-29,13.5,14.5,13.5,14.5,183,0.768924412157207,0.825881776020703,0.768924412157207,0.825881776020703,3212.9295948207,0.0,1.0
1990-05-30,13.5,13.5,13.5,13.5,0,0.768924412157207,0.768924412157207,0.768924412157207,0.768924412157207,0,0.0,1.0
1990-05-31,14.25,14.25,13.75,13.75,2868,0.811642435054829,0.811642435054829,0.783163753123081,0.783163753123081,50353.4539778458,0.0,1.0
1990-06-01,13.5,14.5,13.5,14.25,2899,0.768924412157207,0.825881776020703,0.768924412157207,0.811642435054829,50897.7207398099,0.0,1.0
1990-06-04,13.5,13.5,13.5,13.5,0,0.768924412157207,0.768924412157207,0.768924412157207,0.768924412157207,0,0.0,1.0
1990-06-05,13.75,14.38,13.5,13.5,671,0.783163753123081,0.819046892357084,0.768924412157207,0.768924412157207,11780.7418476759,0.0,1.0
1990-06-06,13.75,13.75,13.75,13.75,31,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,544.266761964162,0.0,1.0
1990-06-07,13.75,13.75,13.75,13.75,0,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,0,0.0,1.0
1990-06-08,13.75,13.75,13.75,13.75,0,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,0,0.0,1.0
1990-06-11,13.75,13.75,13.75,13.75,0,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,0,0.0,1.0
1990-06-12,14.25,14.25,13.75,13.75,1495,0.811642435054829,0.811642435054829,0.783163753123081,0.783163753123081,26247.7035205298,0.0,1.0
1990-06-13,14.25,14.25,14.25,14.25,0,0.811642435054829,0.811642435054829,0.811642435054829,0.811642435054829,0,0.0,1.0
1990-06-14,14.25,14.25,14.25,14.25,61,0.811642435054829,0.811642435054829,0.811642435054829,0.811642435054829,1070.9765316069,0.0,1.0
1990-06-15,13.75,14.25,13.75,14.25,610,0.783163753123081,0.811642435054829,0.783163753123081,0.811642435054829,10709.765316069,0.0,1.0
1990-06-18,14.5,14.5,13.75,13.75,397,0.825881776020703,0.825881776020703,0.783163753123081,0.783163753123081,6970.12595160557,0.0,1.0
1990-06-19,13.88,14.5,13.75,14.5,2258,0.790568210425335,0.825881776020703,0.783163753123081,0.825881776020703,39643.6886617768,0.0,1.0
1990-06-20,13.88,13.88,13.88,13.88,0,0.790568210425335,0.790568210425335,0.790568210425335,0.790568210425335,0,0.0,1.0
1990-06-21,13.75,13.88,13.75,13.88,3692,0.783163753123081,0.790568210425335,0.783163753123081,0.790568210425335,64820.4156506996,0.0,1.0
1990-06-22,13.75,13.75,13.75,13.75,92,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,1615.24329357106,0.0,1.0
1990-06-25,13.75,13.75,13.75,13.75,61,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,1070.9765316069,0.0,1.0
1990-06-26,13.75,13.88,13.75,13.75,1495,0.783163753123081,0.790568210425335,0.783163753123081,0.783163753123081,26247.7035205298,0.0,1.0
1990-06-27,14.25,14.38,13.75,13.75,5340,0.811642435054829,0.819046892357084,0.783163753123081,0.783163753123081,93754.3389964074,0.0,1.0
1990-06-28,13.75,14.38,13.75,14.25,5553,0.783163753123081,0.819046892357084,0.783163753123081,0.811642435054829,97493.9783608708,0.0,1.0
1990-06-29,13.75,13.75,13.75,13.75,0,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,0,0.0,1.0
1990-07-02,13.5,14.0,13.5,13.75,2624,0.768924412157207,0.797403094088955,0.768924412157207,0.783163753123081,46069.5478514181,0.0,1.0
1990-07-03,13.88,13.88,13.5,13.5,549,0.790568210425335,0.790568210425335,0.768924412157207,0.768924412157207,9638.78878446211,0.0,1.0
1990-07-05,13.38,13.88,13.38,13.88,641,0.762089528493587,0.790568210425335,0.762089528493587,0.790568210425335,11254.0320780332,0.0,1.0
1990-07-06,13.38,13.38,13.38,13.38,183,0.762089528493587,0.762089528493587,0.762089528493587,0.762089528493587,3212.9295948207,0.0,1.0
1990-07-09,13.25,13.88,13.0,13.38,6896,0.754685071191332,0.790568210425335,0.740445730225458,0.762089528493587,121073.019048544,0.0,1.0
1990-07-10,13.0,13.88,13.0,13.25,10496,0.740445730225458,0.790568210425335,0.740445730225458,0.754685071191332,184278.191405673,0.0,1.0
1990-07-11,13.0,13.75,13.0,13.0,854,0.740445730225458,0.783163753123081,0.740445730225458,0.740445730225458,14993.6714424966,0.0,1.0
1990-07-12,13.13,13.13,13.0,13.0,549,0.747850187527713,0.747850187527713,0.740445730225458,0.740445730225458,9638.7887844621,0.0,1.0
1990-07-13,13.0,13.13,13.0,13.13,61,0.740445730225458,0.747850187527713,0.740445730225458,0.747850187527713,1070.9765316069,0.0,1.0
1990-07-16,13.75,13.75,13.0,13.0,610,0.783163753123081,0.783163753123081,0.740445730225458,0.740445730225458,10709.765316069,0.0,1.0
1990-07-17,13.75,13.75,13.75,13.75,397,0.783163753123081,0.783163753123081,0.783163753123081,0.783163753123081,6970.12595160556,0.0,1.0
1990-07-18,13.0,13.75,13.0,13.75,2014,0.740445730225458,0.783163753123081,0.740445730225458,0.783163753123081,35359.7825353492,0.0,1.0
1990-07-19,13.13,13.25,13.0,13.0,3173,0.747850187527713,0.754685071191332,0.740445730225458,0.740445730225458,55708.3366358802,0.0,1.0
1990-07-20,13.25,13.25,12.75,13.13,2777,0.754685071191332,0.754685071191332,0.726206389259584,0.747850187527713,48755.7676765961,0.0,1.0
1990-07-23,13.25,13.25,13.25,13.25,244,0.754685071191332,0.754685071191332,0.754685071191332,0.754685071191332,4283.9061264276,0.0,1.0
1990-07-24,12.75,13.25,12.75,13.25,214,0.726206389259584,0.754685071191332,0.726206389259584,0.754685071191332,3757.19635678486,0.0,1.0
1990-07-25,12.75,13.0,12.75,12.75,671,0.726206389259584,0.740445730225458,0.726206389259584,0.726206389259584,11780.7418476759,0.0,1.0
1990-07-26,12.5,13.0,12.5,12.75,946,0.722219373789139,0.751108148740705,0.722219373789139,0.736663761264922,16373.1414984894,0.18,1.0
1990-07-27,12.25,12.63,12.25,12.5,13364,0.707774986313356,0.729730455276546,0.707774986313356,0.722219373789139,231300.912247159,0.0,1.0
1990-07-30,12.5,12.5,12.25,12.25,549,0.722219373789139,0.722219373789139,0.707774986313356,0.707774986313356,9501.96055250602,0.0,1.0
1990-07-31,12.5,12.5,12.5,12.5,61,0.722219373789139,0.722219373789139,0.722219373789139,0.722219373789139,1055.77339472289,0.0,1.0
1990-08-01,12.5,12.5,12.5,12.5,946,0.722219373789139,0.722219373789139,0.722219373789139,0.722219373789139,16373.1414984894,0.0,1.0
1990-08-02,12.5,12.63,12.5,12.5,10649,0.722219373789139,0.729730455276546,0.722219373789139,0.722219373789139,184310.342301706,0.0,1.0
1990-08-03,12.5,12.63,12.5,12.5,3417,0.722219373789139,0.729730455276546,0.722219373789139,0.722219373789139,59140.6178650511,0.0,1.0
1990-08-06,13.0,13.0,12.25,12.5,641,0.751108148740705,0.751108148740705,0.707774986313356,0.722219373789139,11094.274524875,0.0,1.0
1990-08-07,12.63,13.0,12.25,13.0,4272,0.729730455276546,0.751108148740705,0.707774986313356,0.751108148740705,73938.7531517408,0.0,1.0
1990-08-08,12.25,12.88,12.25,12.88,11625,0.707774986313356,0.744174842752329,0.707774986313356,0.744174842752329,201202.716617272,0.0,1.0
1990-08-09,12.25,12.25,12.25,12.25,244,0.707774986313356,0.707774986313356,0.707774986313356,0.707774986313356,4223.09357889157,0.0,1.0
1990-08-10,12.0,13.0,12.0,13.0,1495,0.693330598837574,0.751108148740705,0.693330598837574,0.751108148740705,25875.1020509954,0.0,1.0
1990-08-13,11.75,12.75,11.75,12.75,1739,0.678886211361791,0.736663761264922,0.678886211361791,0.736663761264922,30098.195629887,0.0,1.0
1990-08-14,11.75,12.75,11.75,12.13,6560,0.678886211361791,0.736663761264922,0.678886211361791,0.700841680324981,113538.909334134,0.0,1.0
1990-08-15,12.0,12.0,11.88,11.88,2258,0.693330598837574,0.693330598837574,0.686397292849198,0.686397292849198,39080.9233653162,0.0,1.0
1990-08-16,11.5,12.25,11.5,11.5,2593,0.664441823886008,0.707774986313356,0.664441823886008,0.664441823886008,44879.0231560075,0.0,1.0
1990-08-17,11.5,12.25,11.5,11.5,0,0.664441823886008,0.707774986313356,0.664441823886008,0.664441823886008,0,0.0,1.0
1990-08-20,11.75,11.75,11.5,11.75,5126,0.678886211361791,0.678886211361791,0.664441823886008,0.678886211361791,88719.5806778613,0.0,1.0
1990-08-21,11.5,12.0,11.5,12.0,549,0.664441823886008,0.693330598837574,0.664441823886008,0.693330598837574,9501.96055250602,0.0,1.0
1990-08-22,12.25,12.25,12.25,12.25,31,0.707774986313356,0.707774986313356,0.707774986313356,0.707774986313356,536.54057764606,0.0,1.0
1990-08-23,11.5,12.0,11.5,11.5,7597,0.664441823886008,0.693330598837574,0.664441823886008,0.664441823886008,131487.057044423,0.0,1.0
1990-08-24,12.0,12.0,12.0,12.0,92,0.693330598837574,0.693330598837574,0.693330598837574,0.693330598837574,1592.31397236895,0.0,1.0
1990-08-27,12.0,12.0,11.5,11.63,2471,0.693330598837574,0.693330598837574,0.664441823886008,0.671952905373415,42767.4763665617,0.0,1.0
1990-08-28,11.5,11.5,11.5,11.5,214,0.664441823886008,0.664441823886008,0.664441823886008,0.664441823886008,3703.86076181473,0.0,1.0
1990-08-29,11.5,11.5,11.5,11.5,946,0.664441823886008,0.664441823886008,0.664441823886008,0.664441823886008,16373.1414984894,0.0,1.0
1990-08-30,11.5,11.75,11.5,11.5,9520,0.664441823886008,0.678886211361791,0.664441823886008,0.664441823886008,164769.880619048,0.0,1.0
1990-08-31,11.25,11.5,11.25,11.5,946,0.649997436410225,0.664441823886008,0.649997436410225,0.664441823886008,16373.1414984894,0.0,1.0
1990-09-04,11.25,11.63,11.25,11.63,1617,0.649997436410225,0.671952905373415,0.649997436410225,0.671952905373415,27986.6488404412,0.0,1.0
1990-09-05,11.0,11.0,11.0,11.0,305,0.635553048934442,0.635553048934442,0.635553048934442,0.635553048934442,5278.86697361446,0.0,1.0
1990-09-06,11.0,11.0,10.25,11.0,8086,0.635553048934442,0.635553048934442,0.592219886507094,0.635553048934442,139950.551962775,0.0,1.0
1990-09-07,11.0,11.25,10.5,10.88,8604,0.635553048934442,0.649997436410225,0.606664273982877,0.628619742946067,148915.971937635,0.0,1.0
1990-09-10,10.5,10.75,10.5,10.75,1373,0.606664273982877,0.62110866145866,0.606664273982877,0.62110866145866,23763.5552615497,0.0,1.0
1990-09-11,11.0,11.0,10.5,10.75,8391,0.635553048934442,0.635553048934442,0.606664273982877,0.62110866145866,145229.41893639,0.0,1.0
1990-09-12,10.75,11.0,10.75,11.0,8391,0.62110866145866,0.635553048934442,0.62110866145866,0.635553048934442,145229.41893639,0.0,1.0
1990-09-13,11.0,11.0,11.0,11.0,1495,0.635553048934442,0.635553048934442,0.635553048934442,0.635553048934442,25875.1020509955,0.0,1.0
1990-09-14,11.0,11.0,11.0,11.0,2593,0.635553048934442,0.635553048934442,0.635553048934442,0.635553048934442,44879.0231560075,0.0,1.0
1990-09-17,11.0,11.25,10.75,10.88,4699,0.635553048934442,0.649997436410225,0.62110866145866,0.628619742946067,81329.1669148011,0.0,1.0
1990-09-18,10.88,11.0,10.75,10.75,3631,0.628619742946067,0.635553048934442,0.62110866145866,0.62110866145866,62844.4786268658,0.0,1.0
1990-09-19,11.0,11.0,11.0,11.0,92,0.635553048934442,0.635553048934442,0.635553048934442,0.635553048934442,1592.31397236895,0.0,1.0
1990-09-20,11.0,11.0,10.75,10.75,1739,0.635553048934442,0.635553048934442,0.62110866145866,0.62110866145866,30098.195629887,0.0,1.0
1990-09-21,10.75,10.75,10.75,10.75,2685,0.62110866145866,0.62110866145866,0.62110866145866,0.62110866145866,46471.3371283764,0.0,1.0
1990-09-24,11.0,11.0,10.75,11.0,4424,0.635553048934442,0.635553048934442,0.62110866145866,0.635553048934442,76569.5327582635,0.0,1.0
1990-09-25,10.75,11.0,10.75,10.75,2075,0.62110866145866,0.635553048934442,0.62110866145866,0.62110866145866,35913.6031811475,0.0,1.0
1990-09-26,10.75,10.75,10.75,10.75,397,0.62110866145866,0.62110866145866,0.62110866145866,0.62110866145866,6871.1809459834,0.0,1.0
1990-09-27,10.75,10.75,10.5,10.5,3722,0.62110866145866,0.62110866145866,0.606664273982877,0.606664273982877,64419.4848386656,0.0,1.0
1990-09-28,10.5,10.5,10.5,10.5,1709,0.606664273982877,0.606664273982877,0.606664273982877,0.606664273982877,29578.9628128102,0.0,1.0
1990-10-01,10.5,10.5,10.5,10.5,0,0.606664273982877,0.606664273982877,0.606664273982877,0.606664273982877,0,0.0,1.0
1990-10-02,10.25,11.0,10.25,11.0,2349,0.592219886507094,0.635553048934442,0.592219886507094,0.635553048934442,40655.9295771159,0.0,1.0
1990-10-03,10.25,10.75,10.25,10.5,610,0.592219886507094,0.62110866145866,0.592219886507094,0.606664273982877,10557.7339472289,0.0,1.0
1990-10-04,10.13,10.38,10.0,10.25,5889,0.585286580518718,0.599730967994501,0.577775499031311,0.592219886507094,101925.401992182,0.0,1.0
1990-10-05,10.0,10.13,10.0,10.13,4089,0.577775499031311,0.585286580518718,0.577775499031311,0.585286580518718,70771.4329675722,0.0,1.0
1990-10-08,10.0,10.5,10.0,10.0,0,0.577775499031311,0.606664273982877,0.577775499031311,0.577775499031311,0,0.0,1.0
1990-10-09,10.0,10.25,9.75,10.25,5553,0.577775499031311,0.592219886507094,0.563331111555529,0.592219886507094,96109.9944409216,0.0,1.0
1990-10-10,10.13,10.25,9.75,9.75,4882,0.585286580518718,0.592219886507094,0.563331111555529,0.563331111555529,84496.4870989698,0.0,1.0
1990-10-11,10.13,10.13,9.75,9.75,183,0.585286580518718,0.585286580518718,0.563331111555529,0.563331111555529,3167.32018416868,0.0,1.0
1990-10-12,10.0,10.25,10.0,10.25,1770,0.577775499031311,0.592219886507094,0.577775499031311,0.592219886507094,30634.7362075331,0.0,1.0
1990-10-15,10.0,10.25,10.0,10.0,0,0.577775499031311,0.592219886507094,0.577775499031311,0.577775499031311,0,0.0,1.0
1990-10-16,10.0,10.13,10.0,10.0,397,0.577775499031311,0.585286580518718,0.577775499031311,0.577775499031311,6871.18094598341,0.0,1.0
1990-10-17,9.75,9.75,9.75,9.75,214,0.563331111555529,0.563331111555529,0.563331111555529,0.563331111555529,3703.86076181473,0.0,1.0
1990-10-18,9.75,10.25,9.75,10.25,641,0.563331111555529,0.592219886507094,0.563331111555529,0.592219886507094,11094.274524875,0.0,1.0
1990-10-19,10.25,10.25,9.75,10.25,976,0.592219886507094,0.592219886507094,0.563331111555529,0.592219886507094,16892.3743155663,0.0,1.0
1990-10-22,10.13,10.25,10.13,10.25,976,0.585286580518718,0.592219886507094,0.585286580518718,0.592219886507094,16892.3743155663,0.0,1.0
1990-10-23,10.25,10.25,10.25,10.25,1617,0.592219886507094,0.592219886507094,0.592219886507094,0.592219886507094,27986.6488404412,0.0,1.0
1990-10-24,10.25,10.5,10.0,10.0,3631,0.592219886507094,0.606664273982877,0.577775499031311,0.577775499031311,62844.4786268659,0.0,1.0
1990-10-25,10.25,10.25,10.0,10.0,1831,0.592219886507094,0.592219886507094,0.577775499031311,0.577775499031311,31690.509602256,0.0,1.0
1990-10-26,10.5,10.5,10.5,10.5,1495,0.606664273982877,0.606664273982877,0.606664273982877,0.606664273982877,25875.1020509954,0.0,1.0
1990-10-29,10.13,10.5,10.0,10.0,1770,0.585286580518718,0.606664273982877,0.577775499031311,0.577775499031311,30634.7362075331,0.0,1.0
1990-10-30,10.0,10.0,10.0,10.0,6346,0.577775499031311,0.577775499031311,0.577775499031311,0.577775499031311,109835.048572319,0.0,1.0
1990-10-31,10.0,10.0,10.0,10.0,946,0.577775499031311,0.577775499031311,0.577775499031311,0.577775499031311,16373.1414984894,0.0,1.0
1990-11-01,10.0,10.25,10.0,10.13,9520,0.588175458013875,0.602879844464222,0.588175458013875,0.595821738968055,161856.464262326,0.18,1.0
1990-11-02,9.625,10.0,9.5,9.75,8879,0.566118878338355,0.588175458013875,0.558766685113181,0.573471071563528,150958.355691722,0.0,1.0
1990-11-05,10.25,10.25,10.25,10.25,214,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,3638.37010001447,0.0,1.0
1990-11-06,9.875,10.0,9.5,9.5,9642,0.580823264788701,0.588175458013875,0.558766685113181,0.558766685113181,163930.675253923,0.0,1.0
1990-11-07,9.5,9.5,9.5,9.5,946,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,16083.6360495967,0.0,1.0
1990-11-08,9.5,9.5,9.5,9.5,0,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,0,0.0,1.0
1990-11-09,9.75,9.75,9.75,9.75,17056,0.573471071563528,0.573471071563528,0.573471071563528,0.573471071563528,289981.497317041,0.0,1.0
1990-11-12,10.25,10.25,10.25,10.25,61,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,1037.10549579852,0.0,1.0
1990-11-13,10.0,10.13,9.5,9.5,4089,0.588175458013875,0.595821738968055,0.558766685113181,0.558766685113181,69520.0716773793,0.0,1.0
1990-11-14,9.5,10.0,9.5,9.75,1617,0.558766685113181,0.588175458013875,0.558766685113181,0.573471071563528,27491.7965033804,0.0,1.0
1990-11-15,10.0,10.0,9.5,9.5,671,0.588175458013875,0.588175458013875,0.558766685113181,0.558766685113181,11408.1604537837,0.0,1.0
1990-11-16,9.5,10.0,9.5,10.0,366,0.558766685113181,0.588175458013875,0.558766685113181,0.588175458013875,6222.63297479111,0.0,1.0
1990-11-19,11.44,11.44,9.5,9.5,5156,0.672872723967873,0.672872723967873,0.558766685113181,0.558766685113181,87660.9169891337,0.0,1.0
1990-11-20,9.5,9.75,9.5,9.75,31,0.558766685113181,0.573471071563528,0.558766685113181,0.573471071563528,527.053612618919,0.0,1.0
1990-11-21,10.0,10.0,9.5,9.5,3021,0.588175458013875,0.588175458013875,0.558766685113181,0.558766685113181,51362.2246361856,0.0,1.0
1990-11-23,10.0,10.0,9.625,9.625,976,0.588175458013875,0.588175458013875,0.566118878338355,0.566118878338355,16593.6879327763,0.0,1.0
1990-11-26,10.0,10.0,10.0,10.0,214,0.588175458013875,0.588175458013875,0.588175458013875,0.588175458013875,3638.37010001447,0.0,1.0
1990-11-27,10.0,10.0,10.0,10.0,0,0.588175458013875,0.588175458013875,0.588175458013875,0.588175458013875,0,0.0,1.0
1990-11-28,9.5,9.5,9.5,9.5,31,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,527.053612618919,0.0,1.0
1990-11-29,10.0,10.25,9.625,10.25,5797,0.588175458013875,0.602879844464222,0.566118878338355,0.602879844464222,98559.0255597378,0.0,1.0
1990-11-30,9.5,10.0,9.5,10.0,2258,0.558766685113181,0.588175458013875,0.558766685113181,0.588175458013875,38389.9050739845,0.0,1.0
1990-12-03,10.0,10.0,10.0,10.0,61,0.588175458013875,0.588175458013875,0.588175458013875,0.588175458013875,1037.10549579852,0.0,1.0
1990-12-04,9.5,10.0,9.5,9.625,2044,0.558766685113181,0.588175458013875,0.558766685113181,0.566118878338355,34751.53497397,0.0,1.0
1990-12-05,10.0,10.0,9.625,10.0,671,0.588175458013875,0.588175458013875,0.566118878338355,0.588175458013875,11408.1604537837,0.0,1.0
1990-12-06,10.25,10.25,9.5,9.5,2044,0.602879844464222,0.602879844464222,0.558766685113181,0.558766685113181,34751.53497397,0.0,1.0
1990-12-07,10.5,10.5,10.25,10.25,305,0.617584230914568,0.617584230914568,0.602879844464222,0.602879844464222,5185.52747899259,0.0,1.0
1990-12-10,9.875,10.5,9.75,10.5,17788,0.580823264788701,0.617584230914568,0.573471071563528,0.617584230914568,302426.763266624,0.0,1.0
1990-12-11,9.875,10.5,9.75,9.875,0,0.580823264788701,0.617584230914568,0.573471071563528,0.580823264788701,0,0.0,1.0
1990-12-12,9.75,10.5,9.75,10.5,2044,0.573471071563528,0.617584230914568,0.573471071563528,0.617584230914568,34751.53497397,0.0,1.0
1990-12-13,9.5,10.0,9.5,9.75,30023,0.558766685113181,0.588175458013875,0.558766685113181,0.573471071563528,510442.922956703,0.0,1.0
1990-12-14,9.5,9.5,9.5,9.5,61,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,1037.10549579852,0.0,1.0
1990-12-17,9.5,10.25,9.5,9.5,1526,0.558766685113181,0.602879844464222,0.558766685113181,0.558766685113181,25944.6391244023,0.0,1.0
1990-12-18,10.0,10.25,9.75,10.25,1617,0.588175458013875,0.602879844464222,0.573471071563528,0.602879844464222,27491.7965033804,0.0,1.0
1990-12-19,9.5,10.5,9.5,9.5,4211,0.558766685113181,0.617584230914568,0.558766685113181,0.558766685113181,71594.2826689764,0.0,1.0
1990-12-20,9.5,10.5,9.5,10.5,13364,0.558766685113181,0.617584230914568,0.558766685113181,0.617584230914568,227211.112227072,0.0,1.0
1990-12-21,9.5,9.875,9.5,9.875,4485,0.558766685113181,0.580823264788701,0.558766685113181,0.580823264788701,76252.7565353501,0.0,1.0
1990-12-24,9.5,9.5,9.5,9.5,946,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,16083.6360495967,0.0,1.0
1990-12-26,9.5,9.5,9.5,9.5,0,0.558766685113181,0.558766685113181,0.558766685113181,0.558766685113181,0,0.0,1.0
1990-12-27,9.625,9.625,9.625,9.625,671,0.566118878338355,0.566118878338355,0.566118878338355,0.566118878338355,11408.1604537837,0.0,1.0
1990-12-28,10.0,10.0,9.5,9.5,21297,0.588175458013875,0.588175458013875,0.558766685113181,0.558766685113181,362085.831869197,0.0,1.0
1990-12-31,9.5,9.75,9.5,9.75,610,0.558766685113181,0.573471071563528,0.558766685113181,0.573471071563528,10371.0549579852,0.0,1.0
1991-01-02,9.75,10.13,9.75,9.75,3722,0.573471071563528,0.595821738968055,0.573471071563528,0.573471071563528,63280.4369731489,0.0,1.0
1991-01-03,9.75,10.25,9.75,10.25,854,0.573471071563528,0.602879844464222,0.573471071563528,0.602879844464222,14519.4769411793,0.0,1.0
1991-01-04,9.75,9.75,9.75,9.75,2044,0.573471071563528,0.573471071563528,0.573471071563528,0.573471071563528,34751.53497397,0.0,1.0
1991-01-07,10.13,10.13,9.75,9.75,3173,0.595821738968055,0.595821738968055,0.573471071563528,0.573471071563528,53946.4875109623,0.0,1.0
1991-01-08,9.75,10.0,9.75,9.75,2471,0.573471071563528,0.588175458013875,0.573471071563528,0.573471071563528,42011.2734445596,0.0,1.0
1991-01-09,9.75,10.0,9.75,9.75,0,0.573471071563528,0.588175458013875,0.573471071563528,0.573471071563528,0,0.0,1.0
1991-01-10,10.0,10.0,9.75,9.75,641,0.588175458013875,0.588175458013875,0.573471071563528,0.573471071563528,10898.1085706041,0.0,1.0
1991-01-11,10.0,10.0,9.75,10.0,0,0.588175458013875,0.588175458013875,0.573471071563528,0.588175458013875,0,0.0,1.0
1991-01-14,9.75,10.25,9.75,10.25,885,0.573471071563528,0.602879844464222,0.573471071563528,0.602879844464222,15046.5305537982,0.0,1.0
1991-01-15,10.0,10.25,9.875,9.875,1770,0.588175458013875,0.602879844464222,0.580823264788701,0.580823264788701,30093.0611075963,0.0,1.0
1991-01-16,10.25,10.25,9.875,10.0,0,0.602879844464222,0.602879844464222,0.580823264788701,0.588175458013875,0,0.0,1.0
1991-01-17,10.25,10.25,10.25,10.25,0,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,0,0.0,1.0
1991-01-18,10.25,10.25,10.25,10.25,0,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,0,0.0,1.0
1991-01-21,10.25,10.25,10.0,10.0,366,0.602879844464222,0.602879844464222,0.588175458013875,0.588175458013875,6222.6329747911,0.0,1.0
1991-01-22,9.75,9.75,9.75,9.75,2593,0.573471071563528,0.573471071563528,0.573471071563528,0.573471071563528,44085.4844361567,0.0,1.0
1991-01-23,10.0,10.0,9.75,9.75,15164,0.588175458013875,0.588175458013875,0.573471071563528,0.573471071563528,257814.225217848,0.0,1.0
1991-01-24,10.25,10.25,10.25,10.25,31,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,527.053612618919,0.0,1.0
1991-01-25,10.25,10.25,10.25,10.25,61,0.602879844464222,0.602879844464222,0.602879844464222,0.602879844464222,1037.10549579852,0.0,1.0
1991-01-28,9.875,9.875,9.75,9.875,9001,0.580823264788701,0.580823264788701,0.573471071563528,0.580823264788701,153032.566683319,0.0,1.0
1991-01-29,9.5,10.0,9.5,10.0,4882,0.558766685113181,0.588175458013875,0.558766685113181,0.588175458013875,83002.4431227601,0.0,1.0
1991-01-30,10.25,10.25,9.5,9.75,7689,0.602879844464222,0.602879844464222,0.558766685113181,0.573471071563528,130726.297658931,0.0,1.0
1991-01-31,9.875,9.875,9.5,9.5,5279,0.580823264788701,0.580823264788701,0.558766685113181,0.558766685113181,89752.1297101702,0.0,1.0
1991-02-01,10.25,10.25,9.75,9.75,244,0.613467002708471,0.613467002708471,0.583541783064156,0.583541783064156,4076.82889048315,0.18,1.0
1991-02-04,10.0,10.0,9.5,9.75,4668,0.598504392886314,0.598504392886314,0.568579173241998,0.583541783064156,77994.4150031775,0.0,1.0
1991-02-05,10.13,10.13,9.25,9.5,20016,0.606284949993836,0.606284949993836,0.55361656341984,0.568579173241998,334433.635540617,0.0,1.0
1991-02-06,9.5,10.13,9.5,10.0,5462,0.568579173241998,0.606284949993836,0.568579173241998,0.598504392886314,91260.8172123727,0.0,1.0
1991-02-07,10.0,10.0,10.0,10.0,366,0.598504392886314,0.598504392886314,0.598504392886314,0.598504392886314,6115.24333572472,0.0,1.0
1991-02-08,9.5,9.5,9.5,9.5,92,0.568579173241998,0.568579173241998,0.568579173241998,0.568579173241998,1537.16499149365,0.0,1.0
1991-02-11,9.625,10.0,9.5,9.5,8604,0.576060478153077,0.598504392886314,0.568579173241998,0.568579173241998,143758.343334906,0.0,1.0
1991-02-12,10.25,10.25,9.75,10.25,11198,0.613467002708471,0.613467002708471,0.583541783064156,0.613467002708471,187099.712768977,0.0,1.0
1991-02-13,10.25,10.25,9.75,10.25,0,0.613467002708471,0.613467002708471,0.583541783064156,0.613467002708471,0,0.0,1.0
1991-02-14,9.75,10.5,9.75,9.75,2075,0.583541783064156,0.628429612530629,0.583541783064156,0.583541783064156,34669.7538842317,0.0,1.0
1991-02-15,10.5,10.5,10.5,10.5,946,0.628429612530629,0.628429612530629,0.628429612530629,0.628429612530629,15806.0661081847,0.0,1.0
1991-02-19,10.0,10.0,9.75,9.75,1709,0.598504392886314,0.598504392886314,0.583541783064156,0.583541783064156,28554.5105485069,0.0,1.0
1991-02-20,10.5,10.5,9.75,10.5,549,0.628429612530629,0.628429612530629,0.583541783064156,0.628429612530629,9172.86500358709,0.0,1.0
1991-02-21,10.0,10.5,9.75,10.5,4424,0.598504392886314,0.628429612530629,0.583541783064156,0.628429612530629,73917.5861126944,0.0,1.0
1991-02-22,10.0,10.5,9.75,10.0,0,0.598504392886314,0.628429612530629,0.583541783064156,0.598504392886314,0,0.0,1.0
1991-02-25,9.75,9.75,9.75,9.75,183,0.583541783064156,0.583541783064156,0.583541783064156,0.583541783064156,3057.62166786236,0.0,1.0
1991-02-26,10.25,10.25,10.25,10.25,61,0.613467002708471,0.613467002708471,0.613467002708471,0.613467002708471,1019.20722262079,0.0,1.0
1991-02-27,9.75,10.5,9.75,10.5,946,0.583541783064156,0.628429612530629,0.583541783064156,0.628429612530629,15806.0661081847,0.0,1.0
1991-02-28,10.5,10.5,10.38,10.5,641,0.628429612530629,0.628429612530629,0.621247559815994,0.628429612530629,10710.0299950807,0.0,1.0
1991-03-01,10.25,10.5,10.0,10.5,5614,0.613467002708471,0.628429612530629,0.598504392886314,0.628429612530629,93800.4811113623,0.0,1.0
1991-03-04,10.5,10.5,10.0,10.5,2075,0.628429612530629,0.628429612530629,0.598504392886314,0.628429612530629,34669.7538842317,0.0,1.0
1991-03-05,10.5,10.5,10.0,10.0,671,0.628429612530629,0.628429612530629,0.598504392886314,0.598504392886314,11211.2794488287,0.0,1.0
1991-03-06,11.0,11.0,10.5,11.0,3692,0.658354832174945,0.658354832174945,0.628429612530629,0.658354832174945,61687.099441245,0.0,1.0
1991-03-07,11.0,11.0,10.5,11.0,92,0.658354832174945,0.658354832174945,0.628429612530629,0.658354832174945,1537.16499149365,0.0,1.0
1991-03-08,10.5,11.0,10.5,11.0,641,0.628429612530629,0.658354832174945,0.628429612530629,0.658354832174945,10710.0299950807,0.0,1.0
1991-03-11,11.0,11.0,10.5,11.0,5156,0.658354832174945,0.658354832174945,0.628429612530629,0.658354832174945,86148.0727841439,0.0,1.0
1991-03-12,11.0,11.0,10.25,10.25,4211,0.658354832174945,0.658354832174945,0.613467002708471,0.613467002708471,70358.7149910842,0.0,1.0
1991-03-13,10.25,10.25,10.25,10.25,31,0.613467002708471,0.613467002708471,0.613467002708471,0.613467002708471,517.957768872859,0.0,1.0
1991-03-14,10.25,10.25,10.25,10.25,183,0.613467002708471,0.613467002708471,0.613467002708471,0.613467002708471,3057.62166786236,0.0,1.0
1991-03-15,10.25,10.25,10.25,10.25,0,0.613467002708471,0.613467002708471,0.613467002708471,0.613467002708471,0,0.0,1.0
1991-03-18,10.5,11.0,10.25,11.0,5462,0.628429612530629,0.658354832174945,0.613467002708471,0.658354832174945,91260.8172123728,0.0,1.0
1991-03-19,10.5,10.5,10.25,10.25,8452,0.628429612530629,0.628429612530629,0.613467002708471,0.613467002708471,141218.679435916,0.0,1.0
1991-03-20,11.0,11.0,11.0,11.0,305,0.658354832174945,0.658354832174945,0.658354832174945,0.658354832174945,5096.03611310393,0.0,1.0
1991-03-21,11.0,11.0,11.0,11.0,0,0.658354832174945,0.658354832174945,0.658354832174945,0.658354832174945,0,0.0,1.0
1991-03-22,10.63,11.0,10.63,11.0,397,0.636210169638151,0.658354832174945,0.636210169638151,0.658354832174945,6633.20110459759,0.0,1.0
1991-03-25,10.75,11.0,10.75,11.0,641,0.643392222352787,0.658354832174945,0.643392222352787,0.658354832174945,10710.0299950807,0.0,1.0
1991-03-26,11.0,11.0,11.0,11.0,61,0.658354832174945,0.658354832174945,0.658354832174945,0.658354832174945,1019.20722262079,0.0,1.0
1991-03-27,11.0,11.0,11.0,11.0,0,0.658354832174945,0.658354832174945,0.658354832174945,0.658354832174945,0,0.0,1.0
1991-03-28,11.0,11.0,10.75,10.75,14157,0.658354832174945,0.658354832174945,0.643392222352787,0.643392222352787,236539.617223647,0.0,1.0
1991-04-01,11.0,11.0,10.88,10.88,3021,0.658354832174945,0.658354832174945,0.651172779460309,0.651172779460309,50475.8199924163,0.0,1.0
1991-04-02,11.25,11.25,10.75,11.0,610,0.673317441997103,0.673317441997103,0.643392222352787,0.658354832174945,10192.0722262079,0.0,1.0
1991-04-03,10.75,10.75,10.75,10.75,61,0.643392222352787,0.643392222352787,0.643392222352787,0.643392222352787,1019.20722262079,0.0,1.0
1991-04-04,10.75,10.75,10.75,10.75,0,0.643392222352787,0.643392222352787,0.643392222352787,0.643392222352787,0,0.0,1.0
1991-04-05,11.5,11.5,10.75,11.13,3509,0.688280051819261,0.688280051819261,0.643392222352787,0.666135389282467,58629.4777733826,0.0,1.0
1991-04-08,11.0,11.5,11.0,11.5,214,0.658354832174945,0.688280051819261,0.658354832174945,0.688280051819261,3575.57943673522,0.0,1.0
1991-04-09,11.5,11.75,11.5,11.5,2014,0.688280051819261,0.703242661641418,0.688280051819261,0.688280051819261,33650.5466616109,0.0,1.0
1991-04-10,11.5,11.75,11.5,11.75,610,0.688280051819261,0.703242661641418,0.688280051819261,0.703242661641418,10192.0722262079,0.0,1.0
1991-04-11,11.5,11.75,11.5,11.5,641,0.688280051819261,0.703242661641418,0.688280051819261,0.688280051819261,10710.0299950807,0.0,1.0
1991-04-12,11.25,11.63,11.25,11.25,1037,0.673317441997103,0.696060608926783,0.673317441997103,0.673317441997103,17326.5227845534,0.0,1.0
1991-04-15,11.63,11.75,11.25,11.25,3417,0.696060608926783,0.703242661641418,0.673317441997103,0.673317441997103,57092.312781889,0.0,1.0
1991-04-16,11.5,12.0,11.5,12.0,2868,0.688280051819261,0.718205271463576,0.688280051819261,0.718205271463576,47919.4477783019,0.0,1.0
1991-04-17,12.0,12.0,11.88,11.88,2899,0.718205271463576,0.718205271463576,0.711023218748941,0.711023218748941,48437.4055471748,0.0,1.0
1991-04-18,11.75,12.25,11.75,12.25,854,0.703242661641418,0.733167881285734,0.703242661641418,0.733167881285734,14268.901116691,0.0,1.0
1991-04-19,12.0,12.25,11.75,12.25,2044,0.718205271463576,0.733167881285734,0.703242661641418,0.733167881285734,34151.7961153588,0.0,1.0
1991-04-22,11.75,12.5,11.75,11.75,214,0.703242661641418,0.748130491107892,0.703242661641418,0.703242661641418,3575.57943673522,0.0,1.0
1991-04-23,11.88,12.25,11.75,11.75,103526,0.711023218748941,0.733167881285734,0.703242661641418,0.703242661641418,1729745.0316236,0.0,1.0
1991-04-24,12.25,12.25,12.25,12.25,183,0.733167881285734,0.733167881285734,0.733167881285734,0.733167881285734,3057.62166786236,0.0,1.0
1991-04-25,11.75,11.88,11.75,11.88,4058,0.703242661641418,0.711023218748941,0.703242661641418,0.711023218748941,67802.3427769698,0.0,1.0
1991-04-26,11.25,12.0,11.25,12.0,16049,0.673317441997103,0.718205271463576,0.673317441997103,0.718205271463576,268151.749440017,0.0,1.0
1991-04-29,10.25,11.75,10.25,11.63,27369,0.613467002708471,0.703242661641418,0.613467002708471,0.696060608926783,457289.876654235,0.0,1.0
1991-04-30,10.5,10.63,10.5,10.63,5889,0.628429612530629,0.636210169638151,0.628429612530629,0.636210169638151,98395.2677707183,0.0,1.0
1991-05-01,11.0,11.0,10.25,10.5,6926,0.664339876103808,0.664339876103808,0.619043975460367,0.63414260900818,114679.251901621,0.1,1.0
1991-05-02,11.25,11.25,10.25,10.25,854,0.679438509651622,0.679438509651622,0.619043975460367,0.619043975460367,14140.3524579821,0.0,1.0
1991-05-03,9.75,10.75,9.75,10.25,16415,0.588846708364739,0.649241242555994,0.588846708364739,0.619043975460367,271796.118966951,0.0,1.0
1991-05-06,10.5,10.5,9.75,9.75,946,0.63414260900818,0.63414260900818,0.588846708364739,0.588846708364739,15663.669116219,0.0,1.0
1991-05-07,10.13,10.13,10.13,10.13,946,0.611796631357416,0.611796631357416,0.611796631357416,0.611796631357416,15663.669116219,0.0,1.0
1991-05-08,10.38,10.5,10.0,10.38,5156,0.62689526490523,0.63414260900818,0.603945341912553,0.62689526490523,85371.9640203228,0.0,1.0
1991-05-09,10.13,10.13,10.0,10.0,11503,0.611796631357416,0.611796631357416,0.603945341912553,0.603945341912553,190464.255648909,0.0,1.0
1991-05-10,10.13,10.13,9.75,10.13,6743,0.611796631357416,0.611796631357416,0.588846708364739,0.611796631357416,111649.17637491,0.0,1.0
1991-05-13,9.75,10.0,9.75,10.0,397,0.588846708364739,0.603945341912553,0.588846708364739,0.603945341912553,6573.44253608769,0.0,1.0
1991-05-14,9.75,9.75,9.75,9.75,1617,0.588846708364739,0.588846708364739,0.588846708364739,0.588846708364739,26773.9460474907,0.0,1.0
1991-05-15,9.5,10.0,9.0,9.5,7323,0.573748074816925,0.603945341912553,0.543550807721297,0.573748074816925,121252.694437708,0.0,1.0
1991-05-16,8.75,9.25,8.75,8.75,4058,0.528452174173484,0.558649441269111,0.528452174173484,0.528452174173484,67191.5108600601,0.0,1.0
1991-05-17,9.0,9.25,8.625,8.75,3021,0.543550807721297,0.558649441269111,0.520902857399577,0.528452174173484,50021.0828753676,0.0,1.0
1991-05-20,8.5,9.0,8.5,9.0,5614,0.51335354062567,0.543550807721297,0.51335354062567,0.543550807721297,92955.4317319806,0.0,1.0
1991-05-21,9.0,9.0,8.5,8.625,1709,0.543550807721297,0.543550807721297,0.51335354062567,0.520902857399577,28297.2627057277,0.0,1.0
1991-05-22,9.0,9.0,9.0,9.0,31,0.543550807721297,0.543550807721297,0.543550807721297,0.543550807721297,513.291482666798,0.0,1.0
1991-05-23,8.75,9.0,8.5,9.0,1831,0.528452174173484,0.543550807721297,0.51335354062567,0.543550807721297,30317.3130568679,0.0,1.0
1991-05-24,8.5,8.75,8.5,8.75,2777,0.51335354062567,0.528452174173484,0.51335354062567,0.528452174173484,45980.982173087,0.0,1.0
1991-05-28,8.75,8.75,8.75,8.75,1495,0.528452174173484,0.528452174173484,0.528452174173484,0.528452174173484,24753.8956963504,0.0,1.0
1991-05-29,9.0,9.0,9.0,9.0,92,0.543550807721297,0.543550807721297,0.543550807721297,0.543550807721297,1523.31665823695,0.0,1.0
1991-05-30,9.0,9.0,8.75,8.75,3509,0.543550807721297,0.543550807721297,0.528452174173484,0.528452174173484,58101.2842799288,0.0,1.0
1991-05-31,8.5,9.0,8.5,9.0,885,0.51335354062567,0.543550807721297,0.51335354062567,0.543550807721297,14653.6439406489,0.0,1.0
1991-06-03,8.75,8.75,8.75,8.75,305,0.528452174173484,0.528452174173484,0.528452174173484,0.528452174173484,5050.12587785074,0.0,1.0
1991-06-04,9.0,9.0,8.5,8.5,946,0.543550807721297,0.543550807721297,0.51335354062567,0.51335354062567,15663.6691162191,0.0,1.0
1991-06-05,8.5,8.75,8.25,8.75,9276,0.51335354062567,0.528452174173484,0.498254907077856,0.528452174173484,153590.057845716,0.0,1.0
1991-06-06,8.75,8.75,8.75,8.75,92,0.528452174173484,0.528452174173484,0.528452174173484,0.528452174173484,1523.31665823695,0.0,1.0
1991-06-07,8.5,8.75,8.5,8.5,183,0.51335354062567,0.528452174173484,0.51335354062567,0.51335354062567,3030.07552671045,0.0,1.0
1991-06-10,8.75,8.75,8.75,8.75,244,0.528452174173484,0.528452174173484,0.528452174173484,0.528452174173484,4040.1007022806,0.0,1.0
1991-06-11,8.75,8.75,8.75,8.75,2471,0.528452174173484,0.528452174173484,0.528452174173484,0.528452174173484,40914.2985054727,0.0,1.0
1991-06-12,9.0,9.0,8.75,8.75,641,0.543550807721297,0.543550807721297,0.528452174173484,0.528452174173484,10613.5432383683,0.0,1.0
1991-06-13,9.0,9.0,9.0,9.0,92,0.543550807721297,0.543550807721297,0.543550807721297,0.543550807721297,1523.31665823695,0.0,1.0
1991-06-14,8.75,9.0,8.5,8.5,2624,0.528452174173484,0.543550807721297,0.51335354062567,0.51335354062567,43447.6403392798,0.0,1.0
1991-06-17,9.0,9.0,8.5,8.5,671,0.543550807721297,0.543550807721297,0.51335354062567,0.51335354062567,11110.2769312717,0.0,1.0
1991-06-18,8.5,8.75,8.25,8.5,2777,0.51335354062567,0.528452174173484,0.498254907077856,0.51335354062567,45980.982173087,0.0,1.0
1991-06-19,8.5,8.75,8.25,8.75,2075,0.51335354062567,0.528452174173484,0.498254907077856,0.528452174173484,34357.4137591485,0.0,1.0
1991-06-20,8.25,8.75,8.25,8.25,2044,0.498254907077856,0.528452174173484,0.498254907077856,0.498254907077856,33844.1222764817,0.0,1.0
1991-06-21,8.375,8.375,8.25,8.25,3631,0.505804223851763,0.505804223851763,0.498254907077856,0.498254907077856,60121.334631069,0.0,1.0
1991-06-24,8.25,8.25,8.25,8.25,2044,0.498254907077856,0.498254907077856,0.498254907077856,0.498254907077856,33844.1222764817,0.0,1.0
1991-06-25,8.5,8.5,8.0,8.25,5126,0.51335354062567,0.51335354062567,0.483156273530042,0.498254907077856,84875.2303274194,0.0,1.0
1991-06-26,8.125,8.5,8.0,8.5,3936,0.490705590303949,0.51335354062567,0.483156273530042,0.51335354062567,65171.4605089198,0.0,1.0
1991-06-27,6.75,8.0,6.75,8.0,9398,0.407663105790973,0.483156273530042,0.407663105790973,0.483156273530042,155610.108196857,0.0,1.0
1991-06-28,6.75,7.25,6.75,6.75,5401,0.407663105790973,0.437860372886601,0.407663105790973,0.407663105790973,89428.6225123669,0.0,1.0
1991-07-01,5.75,6.0,5.5,6.0,18582,0.347268571599718,0.362367205147532,0.332169938051904,0.362367205147532,307676.849384336,0.0,1.0
1991-07-02,6.25,6.5,5.875,6.25,9276,0.377465838695345,0.392564472243159,0.354817888373625,0.377465838695345,153590.057845717,0.0,1.0
1991-07-03,6.5,6.5,6.0,6.5,10008,0.392564472243159,0.392564472243159,0.362367205147532,0.392564472243159,165710.359952558,0.0,1.0
1991-07-05,7.0,7.0,6.375,7.0,4424,0.422761739338787,0.422761739338787,0.385015155469252,0.422761739338787,73251.661913481,0.0,1.0
1991-07-08,7.5,7.5,7.0,7.0,610,0.452959006434415,0.452959006434415,0.422761739338787,0.422761739338787,10100.2517557015,0.0,1.0
1991-07-09,7.5,7.5,7.0,7.0,2685,0.452959006434415,0.452959006434415,0.422761739338787,0.422761739338787,44457.66551485,0.0,1.0
1991-07-10,7.5,7.5,7.0,7.5,22609,0.452959006434415,0.452959006434415,0.422761739338787,0.452959006434415,374355.068761729,0.0,1.0
1991-07-11,7.0,7.5,7.0,7.5,15286,0.422761739338787,0.452959006434415,0.422761739338787,0.452959006434415,253102.374324021,0.0,1.0
1991-07-12,7.0,7.5,7.0,7.0,15042,0.422761739338787,0.452959006434415,0.422761739338787,0.422761739338787,249062.273621741,0.0,1.0
1991-07-15,7.5,7.5,7.5,7.5,366,0.452959006434415,0.452959006434415,0.452959006434415,0.452959006434415,6060.15105342089,0.0,1.0
1991-07-16,7.5,7.5,7.125,7.5,9276,0.452959006434415,0.452959006434415,0.430311056112694,0.452959006434415,153590.057845716,0.0,1.0
1991-07-17,7.5,7.5,7.0,7.0,3783,0.452959006434415,0.452959006434415,0.422761739338787,0.422761739338787,62638.1186751126,0.0,1.0
1991-07-18,7.5,7.5,7.5,7.5,549,0.452959006434415,0.452959006434415,0.452959006434415,0.452959006434415,9090.22658013134,0.0,1.0
1991-07-19,7.5,7.5,7.375,7.375,976,0.452959006434415,0.452959006434415,0.445409689660508,0.445409689660508,16160.4028091224,0.0,1.0
1991-07-22,7.125,7.125,7.125,7.125,214,0.430311056112694,0.430311056112694,0.430311056112694,0.430311056112694,3543.36700937724,0.0,1.0
1991-07-23,7.5,7.5,7.5,7.5,11015,0.452959006434415,0.452959006434415,0.452959006434415,0.452959006434415,182384.054244347,0.0,1.0
1991-07-24,7.25,7.75,7.25,7.75,10832,0.437860372886601,0.468057639982228,0.437860372886601,0.468057639982228,179353.978717637,0.0,1.0
1991-07-25,7.625,7.75,7.25,7.75,549,0.460508323208321,0.468057639982228,0.437860372886601,0.468057639982228,9090.22658013136,0.0,1.0
1991-07-26,7.75,7.75,7.25,7.75,5553,0.468057639982228,0.468057639982228,0.437860372886601,0.468057639982228,91945.4065564106,0.0,1.0
1991-07-29,7.75,7.75,7.25,7.75,0,0.468057639982228,0.468057639982228,0.437860372886601,0.468057639982228,0,0.0,1.0
1991-07-30,7.25,7.5,7.25,7.5,549,0.437860372886601,0.452959006434415,0.437860372886601,0.452959006434415,9090.22658013134,0.0,1.0
1991-07-31,7.375,7.375,7.375,7.375,2899,0.445409689660508,0.445409689660508,0.445409689660508,0.445409689660508,48001.0325242272,0.0,1.0
1991-08-01,7.375,7.375,7.375,7.375,183,0.445409689660508,0.445409689660508,0.445409689660508,0.445409689660508,3030.07552671045,0.0,1.0
1991-08-02,7.375,7.5,7.0,7.5,2777,0.445409689660508,0.452959006434415,0.422761739338787,0.452959006434415,45980.9821730869,0.0,1.0
1991-08-05,7.0,7.25,6.75,7.25,14279,0.422761739338787,0.437860372886601,0.407663105790973,0.437860372886601,236428.680032232,0.0,1.0
1991-08-06,6.5,7.25,6.5,6.75,10618,0.392564472243159,0.437860372886601,0.392564472243159,0.407663105790973,175810.61170826,0.0,1.0
1991-08-07,6.625,7.25,6.625,7.25,6743,0.400113789017066,0.437860372886601,0.400113789017066,0.437860372886601,111649.17637491,0.0,1.0
1991-08-08,6.75,6.75,6.25,6.5,7597,0.407663105790973,0.407663105790973,0.377465838695345,0.392564472243159,125789.528832892,0.0,1.0
1991-08-09,6.5,6.5,6.0,6.0,1770,0.400415825754555,0.400415825754555,0.36961460838882,0.36961460838882,28732.6305805213,0.13000106080017,1.0
1991-08-12,6.75,6.75,6.75,6.75,187,0.415816434437422,0.415816434437422,0.415816434437422,0.415816434437422,3035.59430426976,0.0,1.0
1991-08-13,6.25,6.5,5.75,6.125,5228,0.385015217071687,0.400415825754555,0.354213999705952,0.377314912730253,84866.7755225793,0.0,1.0
1991-08-14,6.375,6.5,6.0,6.25,26329,0.392715521413121,0.400415825754555,0.36961460838882,0.385015217071687,427401.938166409,0.0,1.0
1991-08-15,6.5,6.5,6.0,6.5,20758,0.400415825754555,0.400415825754555,0.36961460838882,0.400415825754555,336967.200898565,0.0,1.0
1991-08-16,5.75,6.5,5.75,6.0,2116,0.354213999705952,0.400415825754555,0.354213999705952,0.36961460838882,34349.2916996515,0.0,1.0
1991-08-19,6.125,6.125,5.875,6.0,3797,0.377314912730253,0.377314912730253,0.361914304047386,0.36961460838882,61637.1741888358,0.0,1.0
1991-08-20,6.0,6.25,6.0,6.25,19109,0.36961460838882,0.385015217071687,0.36961460838882,0.385015217071687,310198.778397277,0.0,1.0
1991-08-21,6.25,6.375,6.0,6.0,4575,0.385015217071687,0.392715521413121,0.36961460838882,0.36961460838882,74266.5451445678,0.0,1.0
1991-08-22,6.5,6.5,6.0,6.5,1400,0.400415825754555,0.400415825754555,0.36961460838882,0.400415825754555,22726.3744704688,0.0,1.0
1991-08-23,6.5,6.5,6.25,6.5,9928,0.400415825754555,0.400415825754555,0.385015217071687,0.400415825754555,161162.461244867,0.0,1.0
1991-08-26,6.375,6.5,6.25,6.5,2957,0.392715521413121,0.400415825754555,0.385015217071687,0.400415825754555,48001.3495065545,0.0,1.0
1991-08-27,6.375,6.625,6.25,6.5,8465,0.392715521413121,0.408116130095988,0.385015217071687,0.400415825754555,137413.399923227,0.0,1.0
1991-08-28,6.5,6.5,6.25,6.5,2832,0.400415825754555,0.400415825754555,0.385015217071687,0.400415825754555,45972.208928834,0.0,1.0
1991-08-29,6.5,6.5,6.25,6.375,10550,0.400415825754555,0.400415825754555,0.385015217071687,0.392715521413121,171259.464759604,0.0,1.0
1991-08-30,6.25,6.375,6.25,6.375,4668,0.385015217071687,0.392715521413121,0.385015217071687,0.392715521413121,75776.2257343918,0.0,1.0
1991-09-03,6.25,6.5,6.25,6.5,5913,0.385015217071687,0.400415825754555,0.385015217071687,0.400415825754555,95986.4658884872,0.0,1.0
1991-09-04,6.375,6.375,6.375,6.375,7034,0.392715521413121,0.392715521413121,0.392715521413121,0.392715521413121,114183.798589484,0.0,1.0
1991-09-05,6.625,6.625,6.25,6.5,11733,0.408116130095988,0.408116130095988,0.385015217071687,0.400415825754555,190463.251187151,0.0,1.0
1991-09-06,6.75,6.75,6.25,6.25,11079,0.415816434437422,0.415816434437422,0.385015217071687,0.385015217071687,179846.787684517,0.0,1.0
1991-09-09,6.25,6.25,6.25,6.25,405,0.385015217071687,0.385015217071687,0.385015217071687,0.385015217071687,6574.4154718142,0.0,1.0
1991-09-10,6.5,6.5,6.5,6.5,560,0.400415825754555,0.400415825754555,0.400415825754555,0.400415825754555,9090.54978818752,0.0,1.0
1991-09-11,6.75,6.75,6.5,6.625,10115,0.415816434437422,0.415816434437422,0.400415825754555,0.408116130095988,164198.055549137,0.0,1.0
1991-09-12,6.5,6.75,6.5,6.75,373,0.400415825754555,0.415816434437422,0.400415825754555,0.415816434437422,6054.95548391776,0.0,1.0
1991-09-13,6.5,7.0,6.5,6.5,8776,0.400415825754555,0.43121704312029,0.400415825754555,0.400415825754555,142461.901680596,0.0,1.0
1991-09-16,6.5,7.0,6.5,6.75,6318,0.400415825754555,0.43121704312029,0.400415825754555,0.415816434437422,102560.881360301,0.0,1.0
1991-09-17,7.0,7.0,6.5,7.0,405,0.43121704312029,0.43121704312029,0.400415825754555,0.43121704312029,6574.41547181419,0.0,1.0
1991-09-18,6.5,7.0,6.5,7.0,1649,0.400415825754555,0.43121704312029,0.400415825754555,0.43121704312029,26768.4225012879,0.0,1.0
1991-09-19,6.5,7.0,6.5,6.5,0,0.400415825754555,0.43121704312029,0.400415825754555,0.400415825754555,0,0.0,1.0
1991-09-20,6.625,7.25,6.625,7.25,187,0.408116130095988,0.446617651803157,0.408116130095988,0.446617651803157,3035.59430426977,0.0,1.0
1991-09-23,6.625,7.25,6.625,6.625,0,0.408116130095988,0.446617651803157,0.408116130095988,0.408116130095988,0,0.0,1.0
1991-09-24,6.5,6.625,6.375,6.5,13787,0.400415825754555,0.408116130095988,0.392715521413121,0.400415825754555,223806.089160252,0.0,1.0
1991-09-25,6.625,7.0,6.375,6.375,4793,0.408116130095988,0.43121704312029,0.392715521413121,0.392715521413121,77805.3663121122,0.0,1.0
1991-09-26,6.25,6.75,6.25,6.25,14067,0.385015217071687,0.415816434437422,0.385015217071687,0.385015217071687,228351.364054346,0.0,1.0
1991-09-27,6.25,6.5,6.25,6.5,3859,0.385015217071687,0.400415825754555,0.385015217071687,0.400415825754555,62643.6279153851,0.0,1.0
1991-09-30,6.75,6.75,6.25,6.25,2925,0.415816434437422,0.415816434437422,0.385015217071687,0.385015217071687,47481.8895186581,0.0,1.0
1991-10-01,6.75,6.75,6.25,6.75,5446,0.415816434437422,0.415816434437422,0.385015217071687,0.415816434437422,88405.5966901237,0.0,1.0
1991-10-02,6.75,6.75,6.25,6.75,249,0.415816434437422,0.415816434437422,0.385015217071687,0.415816434437422,4042.0480308191,0.0,1.0
1991-10-03,6.75,6.75,6.25,6.75,0,0.415816434437422,0.415816434437422,0.385015217071687,0.415816434437422,0,0.0,1.0
1991-10-04,6.5,6.5,6.5,6.5,93,0.400415825754555,0.400415825754555,0.400415825754555,0.400415825754555,1509.680589824,0.0,1.0
1991-10-07,6.5,6.5,6.5,6.5,0,0.400415825754555,0.400415825754555,0.400415825754555,0.400415825754555,0,0.0,1.0
1991-10-08,6.75,6.75,6.75,6.75,31,0.415816434437422,0.415816434437422,0.415816434437422,0.415816434437422,503.226863274667,0.0,1.0
1991-10-09,6.75,6.75,6.75,6.75,218,0.415816434437422,0.415816434437422,0.415816434437422,0.415816434437422,3538.82116754443,0.0,1.0
1991-10-10,6.25,6.75,6.25,6.25,12822,0.385015217071687,0.415816434437422,0.385015217071687,0.385015217071687,208141.123900251,0.0,1.0
1991-10-11,6.0,6.75,6.0,6.75,13071,0.36961460838882,0.415816434437422,0.36961460838882,0.415816434437422,212183.17193107,0.0,1.0
1991-10-14,5.625,6.5,5.5,6.0,48643,0.346513695364518,0.400415825754555,0.338813391023085,0.36961460838882,789627.88097644,0.0,1.0
1991-10-15,6.0,6.0,5.5,5.625,24835,0.36961460838882,0.36961460838882,0.338813391023085,0.346513695364518,403149.649981495,0.0,1.0
1991-10-16,5.75,6.0,5.75,5.75,4575,0.354213999705952,0.36961460838882,0.354213999705952,0.354213999705952,74266.5451445678,0.0,1.0
1991-10-17,6.0,6.25,5.75,6.0,19109,0.36961460838882,0.385015217071687,0.354213999705952,0.36961460838882,310198.778397277,0.0,1.0
1991-10-18,6.25,6.25,6.0,6.0,11484,0.385015217071687,0.385015217071687,0.36961460838882,0.36961460838882,186421.203156331,0.0,1.0
1991-10-21,6.5,6.5,6.0,6.0,187,0.400415825754555,0.400415825754555,0.36961460838882,0.36961460838882,3035.59430426976,0.0,1.0
1991-10-22,6.125,6.5,6.0,6.5,13725,0.377314912730253,0.400415825754555,0.36961460838882,0.400415825754555,222799.635433703,0.0,1.0
1991-10-23,6.5,6.5,6.25,6.25,685,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,11119.6903659079,0.0,1.0
1991-10-24,6.25,6.25,6.25,6.25,1525,0.385015217071687,0.385015217071687,0.385015217071687,0.385015217071687,24755.5150481893,0.0,1.0
1991-10-25,6.0,6.5,6.0,6.25,2957,0.36961460838882,0.400415825754555,0.36961460838882,0.385015217071687,48001.3495065545,0.0,1.0
1991-10-28,6.25,6.5,6.0,6.5,3081,0.385015217071687,0.400415825754555,0.36961460838882,0.400415825754555,50014.2569596532,0.0,1.0
1991-10-29,6.0,6.5,6.0,6.5,4793,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,77805.3663121121,0.0,1.0
1991-10-30,6.25,6.25,6.25,6.25,1525,0.385015217071687,0.385015217071687,0.385015217071687,0.385015217071687,24755.5150481893,0.0,1.0
1991-10-31,6.5,6.5,6.0,6.0,3299,0.400415825754555,0.400415825754555,0.36961460838882,0.36961460838882,53553.0781271975,0.0,1.0
1991-11-01,6.0,6.5,6.0,6.5,9617,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,156113.959487499,0.0,1.0
1991-11-04,6.0,6.5,6.0,6.25,7967,0.36961460838882,0.400415825754555,0.36961460838882,0.385015217071687,129329.303861589,0.0,1.0
1991-11-05,6.0,6.5,6.0,6.5,996,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,16168.1921232764,0.0,1.0
1991-11-06,6.25,6.25,6.0,6.0,10550,0.385015217071687,0.385015217071687,0.36961460838882,0.36961460838882,171259.464759604,0.0,1.0
1991-11-07,6.0,6.0,6.0,6.0,31,0.36961460838882,0.36961460838882,0.36961460838882,0.36961460838882,503.226863274666,0.0,1.0
1991-11-08,6.25,6.25,6.0,6.0,2303,0.385015217071687,0.385015217071687,0.36961460838882,0.36961460838882,37384.8860039212,0.0,1.0
1991-11-11,6.5,6.5,6.375,6.375,2303,0.400415825754555,0.400415825754555,0.392715521413121,0.392715521413121,37384.8860039212,0.0,1.0
1991-11-12,6.25,6.5,6.0,6.0,1805,0.385015217071687,0.400415825754555,0.36961460838882,0.36961460838882,29300.789942283,0.0,1.0
1991-11-13,6.5,6.5,5.75,6.5,40209,0.400415825754555,0.400415825754555,0.354213999705952,0.400415825754555,652717.707916486,0.0,1.0
1991-11-14,6.0,6.5,6.0,6.5,25707,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,417304.934651672,0.0,1.0
1991-11-15,6.5,6.5,6.5,6.5,373,0.400415825754555,0.400415825754555,0.400415825754555,0.400415825754555,6054.95548391776,0.0,1.0
1991-11-18,6.0,6.5,6.0,6.5,6691,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,108615.836844219,0.0,1.0
1991-11-19,6.0,6.5,6.0,6.125,14098,0.36961460838882,0.400415825754555,0.36961460838882,0.377314912730253,228854.590917621,0.0,1.0
1991-11-20,6.0,6.125,6.0,6.125,1743,0.36961460838882,0.377314912730253,0.36961460838882,0.377314912730253,28294.3362157337,0.0,1.0
1991-11-21,6.25,6.5,5.75,6.0,32211,0.385015217071687,0.400415825754555,0.354213999705952,0.36961460838882,522885.177191622,0.0,1.0
1991-11-22,6.0,6.0,6.0,6.0,5913,0.36961460838882,0.36961460838882,0.36961460838882,0.36961460838882,95986.4658884871,0.0,1.0
1991-11-25,5.75,6.25,5.75,5.75,1556,0.354213999705952,0.385015217071687,0.354213999705952,0.354213999705952,25258.7419114639,0.0,1.0
1991-11-26,5.75,6.25,5.75,5.75,6007,0.354213999705952,0.385015217071687,0.354213999705952,0.354213999705952,97512.379602933,0.0,1.0
1991-11-27,6.0,6.0,5.75,6.0,5509,0.36961460838882,0.36961460838882,0.354213999705952,0.36961460838882,89428.2835412947,0.0,1.0
1991-11-29,5.5,6.0,5.5,5.75,3237,0.338813391023085,0.36961460838882,0.338813391023085,0.354213999705952,52546.6244006482,0.0,1.0
1991-12-02,6.0,6.0,5.25,5.75,5726,0.36961460838882,0.36961460838882,0.323412782340217,0.354213999705952,92950.8715842174,0.0,1.0
1991-12-03,5.5,6.0,5.5,5.625,2739,0.338813391023085,0.36961460838882,0.338813391023085,0.346513695364518,44462.52833901,0.0,1.0
1991-12-04,5.625,6.0,5.625,6.0,5228,0.346513695364518,0.36961460838882,0.346513695364518,0.36961460838882,84866.7755225794,0.0,1.0
1991-12-05,5.625,6.0,5.25,5.25,996,0.346513695364518,0.36961460838882,0.323412782340217,0.323412782340217,16168.1921232764,0.0,1.0
1991-12-06,5.375,5.75,5.375,5.75,8870,0.331113086681651,0.354213999705952,0.331113086681651,0.354213999705952,143987.815395042,0.0,1.0
1991-12-09,5.5,5.75,5.5,5.75,1556,0.338813391023085,0.354213999705952,0.338813391023085,0.354213999705952,25258.7419114639,0.0,1.0
1991-12-10,6.0,6.0,5.5,5.5,2116,0.36961460838882,0.36961460838882,0.338813391023085,0.338813391023085,34349.2916996514,0.0,1.0
1991-12-11,5.5,6.0,5.5,5.5,2957,0.338813391023085,0.36961460838882,0.338813391023085,0.338813391023085,48001.3495065544,0.0,1.0
1991-12-12,5.5,5.5,5.5,5.5,0,0.338813391023085,0.338813391023085,0.338813391023085,0.338813391023085,0,0.0,1.0
1991-12-13,5.75,6.0,5.25,6.0,3859,0.354213999705952,0.36961460838882,0.323412782340217,0.36961460838882,62643.6279153851,0.0,1.0
1991-12-16,5.5,5.5,5.5,5.5,560,0.338813391023085,0.338813391023085,0.338813391023085,0.338813391023085,9090.54978818752,0.0,1.0
1991-12-17,5.375,5.5,5.25,5.375,4295,0.331113086681651,0.338813391023085,0.323412782340217,0.331113086681651,69721.270250474,0.0,1.0
1991-12-18,5.25,5.5,5.25,5.5,6691,0.323412782340217,0.338813391023085,0.323412782340217,0.338813391023085,108615.836844219,0.0,1.0
1991-12-19,5.0,5.25,5.0,5.0,7065,0.30801217365735,0.323412782340217,0.30801217365735,0.30801217365735,114687.025452759,0.0,1.0
1991-12-20,5.375,5.5,5.375,5.5,8403,0.331113086681651,0.338813391023085,0.331113086681651,0.338813391023085,136406.946196678,0.0,1.0
1991-12-23,5.0,5.75,5.0,5.75,2116,0.30801217365735,0.354213999705952,0.30801217365735,0.354213999705952,34349.2916996514,0.0,1.0
1991-12-24,5.25,5.5,5.0,5.0,19731,0.323412782340217,0.338813391023085,0.30801217365735,0.30801217365735,320295.781912015,0.0,1.0
1991-12-26,5.25,5.5,5.0,5.5,4793,0.323412782340217,0.338813391023085,0.30801217365735,0.338813391023085,77805.3663121122,0.0,1.0
1991-12-27,5.5,5.5,5.0,5.0,5384,0.338813391023085,0.338813391023085,0.30801217365735,0.30801217365735,87399.1429635743,0.0,1.0
1991-12-30,5.75,5.75,5.25,5.25,7469,0.354213999705952,0.354213999705952,0.323412782340217,0.323412782340217,121245.207799951,0.0,1.0
1991-12-31,5.25,5.25,5.25,5.25,2085,0.323412782340217,0.323412782340217,0.323412782340217,0.323412782340217,33846.0648363768,0.0,1.0
1992-01-02,5.75,5.75,5.75,5.75,187,0.354213999705952,0.354213999705952,0.354213999705952,0.354213999705952,3035.59430426976,0.0,1.0
1992-01-03,5.75,5.75,5.5,5.75,1774,0.354213999705952,0.354213999705952,0.338813391023085,0.354213999705952,28797.5630790084,0.0,1.0
1992-01-06,5.5,5.5,5.25,5.375,6349,0.338813391023085,0.338813391023085,0.323412782340217,0.331113086681651,103064.108223576,0.0,1.0
1992-01-07,5.75,5.75,5.25,5.75,405,0.354213999705952,0.354213999705952,0.323412782340217,0.354213999705952,6574.4154718142,0.0,1.0
1992-01-08,6.0,6.0,5.5,5.5,19513,0.36961460838882,0.36961460838882,0.338813391023085,0.338813391023085,316756.96074447,0.0,1.0
1992-01-09,6.25,6.25,6.0,6.0,7438,0.385015217071687,0.385015217071687,0.36961460838882,0.36961460838882,120741.980936676,0.0,1.0
1992-01-10,6.25,6.25,5.75,6.25,3579,0.385015217071687,0.385015217071687,0.354213999705952,0.385015217071687,58098.3530212914,0.0,1.0
1992-01-13,6.25,6.25,6.0,6.125,3299,0.385015217071687,0.385015217071687,0.36961460838882,0.377314912730253,53553.0781271976,0.0,1.0
1992-01-14,6.25,6.25,6.25,6.25,0,0.385015217071687,0.385015217071687,0.385015217071687,0.385015217071687,0,0.0,1.0
1992-01-15,6.25,6.25,6.25,6.25,218,0.385015217071687,0.385015217071687,0.385015217071687,0.385015217071687,3538.82116754443,0.0,1.0
1992-01-16,6.125,6.25,5.75,6.25,21194,0.377314912730253,0.385015217071687,0.354213999705952,0.385015217071687,344044.843233655,0.0,1.0
1992-01-17,6.25,6.25,6.125,6.25,1649,0.385015217071687,0.385015217071687,0.377314912730253,0.385015217071687,26768.4225012879,0.0,1.0
1992-01-20,6.25,6.25,6.125,6.25,2396,0.385015217071687,0.385015217071687,0.377314912730253,0.385015217071687,38894.5665937452,0.0,1.0
1992-01-21,6.0,6.25,5.75,6.25,903,0.36961460838882,0.385015217071687,0.354213999705952,0.385015217071687,14658.5115334524,0.0,1.0
1992-01-22,6.375,6.375,6.0,6.25,8994,0.392715521413121,0.392715521413121,0.36961460838882,0.385015217071687,146000.72284814,0.0,1.0
1992-01-23,6.25,6.625,6.25,6.25,21038,0.385015217071687,0.408116130095988,0.385015217071687,0.385015217071687,341512.475792659,0.0,1.0
1992-01-24,6.375,6.5,6.25,6.375,11826,0.392715521413121,0.400415825754555,0.385015217071687,0.392715521413121,191972.931776974,0.0,1.0
1992-01-27,6.25,6.5,6.0,6.0,11608,0.385015217071687,0.400415825754555,0.36961460838882,0.36961460838882,188434.11060943,0.0,1.0
1992-01-28,5.75,5.75,5.75,5.75,93,0.354213999705952,0.354213999705952,0.354213999705952,0.354213999705952,1509.680589824,0.0,1.0
1992-01-29,6.0,6.25,5.875,5.875,13320,0.36961460838882,0.385015217071687,0.361914304047386,0.361914304047386,216225.219961889,0.0,1.0
1992-01-30,5.875,6.25,5.75,5.75,9617,0.361914304047386,0.385015217071687,0.354213999705952,0.354213999705952,156113.959487499,0.0,1.0
1992-01-31,5.75,6.25,5.75,6.25,218,0.354213999705952,0.385015217071687,0.354213999705952,0.385015217071687,3538.82116754443,0.0,1.0
1992-02-03,5.875,6.125,5.75,6.125,12262,0.361914304047386,0.377314912730253,0.354213999705952,0.377314912730253,199050.574112063,0.0,1.0
1992-02-04,6.0,6.25,6.0,6.25,405,0.36961460838882,0.385015217071687,0.36961460838882,0.385015217071687,6574.41547181419,0.0,1.0
1992-02-05,6.5,6.5,6.0,6.25,14938,0.400415825754555,0.400415825754555,0.36961460838882,0.385015217071687,242490.415599902,0.0,1.0
1992-02-06,6.0,6.5,6.0,6.5,2676,0.36961460838882,0.400415825754555,0.36961460838882,0.400415825754555,43439.8414878389,0.0,1.0
1992-02-07,6.5,6.5,6.0,6.5,4575,0.400415825754555,0.400415825754555,0.36961460838882,0.400415825754555,74266.5451445677,0.0,1.0
1992-02-10,6.25,6.5,6.25,6.25,3237,0.385015217071687,0.400415825754555,0.385015217071687,0.385015217071687,52546.6244006483,0.0,1.0
1992-02-11,6.5,6.5,6.0,6.0,8807,0.400415825754555,0.400415825754555,0.36961460838882,0.36961460838882,142965.12854387,0.0,1.0
1992-02-12,6.125,6.5,6.125,6.5,39307,0.377314912730253,0.400415825754555,0.377314912730253,0.400415825754555,638075.429507656,0.0,1.0
1992-02-13,6.25,6.5,6.0,6.0,6318,0.385015217071687,0.400415825754555,0.36961460838882,0.36961460838882,102560.881360301,0.0,1.0
1992-02-14,6.0,6.0,6.0,6.0,1400,0.36961460838882,0.36961460838882,0.36961460838882,0.36961460838882,22726.3744704688,0.0,1.0
1992-02-18,6.25,6.5,6.25,6.5,1743,0.385015217071687,0.400415825754555,0.385015217071687,0.400415825754555,28294.3362157337,0.0,1.0
1992-02-19,6.5,6.5,6.25,6.25,5135,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,83357.0949327552,0.0,1.0
1992-02-20,6.5,6.5,6.0,6.0,5260,0.400415825754555,0.400415825754555,0.36961460838882,0.36961460838882,85386.2355104756,0.0,1.0
1992-02-21,6.0,6.5,6.0,6.0,6349,0.36961460838882,0.400415825754555,0.36961460838882,0.36961460838882,103064.108223576,0.0,1.0
1992-02-24,6.0,6.5,6.0,6.25,7998,0.36961460838882,0.400415825754555,0.36961460838882,0.385015217071687,129832.530724864,0.0,1.0
1992-02-25,6.0,6.5,6.0,6.0,5260,0.36961460838882,0.400415825754555,0.36961460838882,0.36961460838882,85386.2355104756,0.0,1.0
1992-02-26,6.5,6.5,6.0,6.5,22532,0.400415825754555,0.400415825754555,0.36961460838882,0.400415825754555,365764.763977574,0.0,1.0
1992-02-27,6.25,6.5,6.0,6.0,19731,0.385015217071687,0.400415825754555,0.36961460838882,0.36961460838882,320295.781912015,0.0,1.0
1992-02-28,6.25,6.25,6.0,6.25,5664,0.385015217071687,0.385015217071687,0.36961460838882,0.385015217071687,91944.4178576681,0.0,1.0
1992-03-02,5.75,6.25,5.75,6.0,9243,0.354213999705952,0.385015217071687,0.354213999705952,0.36961460838882,150042.77087896,0.0,1.0
1992-03-03,6.125,6.25,5.75,6.0,46527,0.377314912730253,0.385015217071687,0.354213999705952,0.36961460838882,755278.589276788,0.0,1.0
1992-03-04,5.75,6.125,5.75,5.75,29908,0.354213999705952,0.377314912730253,0.354213999705952,0.354213999705952,485500.291187701,0.0,1.0
1992-03-05,6.25,6.25,5.75,6.25,15250,0.385015217071687,0.385015217071687,0.354213999705952,0.385015217071687,247555.150481893,0.0,1.0
1992-03-06,6.25,6.5,6.25,6.25,11671,0.385015217071687,0.400415825754555,0.385015217071687,0.385015217071687,189456.797460601,0.0,1.0
1992-03-09,6.5,6.75,6.25,6.75,32211,0.400415825754555,0.415816434437422,0.385015217071687,0.415816434437422,522885.177191622,0.0,1.0
1992-03-10,6.5,6.5,6.25,6.25,120442,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,1955149.99569443,0.0,1.0
1992-03-11,6.5,6.5,6.25,6.5,43913,0.400415825754555,0.400415825754555,0.385015217071687,0.400415825754555,712845.201515497,0.0,1.0
1992-03-12,6.5,6.5,6.25,6.25,23030,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,373848.860039212,0.0,1.0
1992-03-13,6.5,6.5,6.25,6.25,965,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,15664.9652600017,0.0,1.0
1992-03-16,6.5,6.5,6.25,6.25,10426,0.400415825754555,0.400415825754555,0.385015217071687,0.385015217071687,169246.557306505,0.0,1.0
1992-03-17,6.5,6.5,6.5,6.5,5913,0.400415825754555,0.400415825754555,0.400415825754555,0.400415825754555,95986.4658884871,0.0,1.0
1992-03-18,6.5,6.5,6.375,6.5,6598,0.400415825754555,0.400415825754555,0.392715521413121,0.400415825754555,107106.156254395,0.0,1.0
1992-03-19,6.5,6.75,6.25,6.375,11048,0.400415825754555,0.415816434437422,0.385015217071687,0.392715521413121,179343.560821242,0.0,1.0
1992-03-20,6.625,6.625,6.25,6.5,10426,0.408116130095988,0.408116130095988,0.385015217071687,0.400415825754555,169246.557306506,0.0,1.0
1992-03-23,6.75,6.75,6.25,6.75,11048,0.415816434437422,0.415816434437422,0.385015217071687,0.415816434437422,179343.560821243,0.0,1.0
1992-03-24,6.75,6.75,6.75,6.75,311,0.415816434437422,0.415816434437422,0.415816434437422,0.415816434437422,5048.50175736843,0.0,1.0
1992-03-25,6.25,6.75,6.25,6.75,2396,0.385015217071687,0.415816434437422,0.385015217071687,0.415816434437422,38894.5665937452,0.0,1.0
1992-03-26,7.25,7.5,6.75,6.75,18766,0.446617651803157,0.462018260486025,0.415816434437422,0.415816434437422,304630.816652013,0.0,1.0
1992-03-27,7.25,7.5,6.75,6.75,4575,0.446617651803157,0.462018260486025,0.415816434437422,0.415816434437422,74266.5451445678,0.0,1.0
1992-03-30,7.5,7.5,6.75,7.5,6691,0.462018260486025,0.462018260486025,0.415816434437422,0.462018260486025,108615.836844219,0.0,1.0
1992-03-31,7.5,7.75,7.25,7.5,13974,0.462018260486025,0.477418869168892,0.446617651803157,0.462018260486025,226841.683464522,0.0,1.0
1992-04-01,7.25,7.5,7.0,7.5,27916,0.446617651803157,0.462018260486025,0.43121704312029,0.462018260486025,453163.906941148,0.0,1.0
1992-04-02,7.25,7.75,7.0,7.5,18393,0.446617651803157,0.477418869168892,0.43121704312029,0.462018260486025,298575.861168095,0.0,1.0
1992-04-03,7.5,7.5,7.25,7.25,9243,0.462018260486025,0.462018260486025,0.446617651803157,0.446617651803157,150042.770878959,0.0,1.0
1992-04-06,7.5,7.5,7.5,7.5,2957,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,48001.3495065544,0.0,1.0
1992-04-07,7.625,7.75,7.5,7.75,2054,0.469718564827458,0.477418869168892,0.462018260486025,0.477418869168892,33342.8379731021,0.0,1.0
1992-04-08,7.25,7.75,7.25,7.75,1058,0.446617651803157,0.477418869168892,0.446617651803157,0.477418869168892,17174.6458498257,0.0,1.0
1992-04-09,7.5,7.5,7.5,7.5,31,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,503.226863274666,0.0,1.0
1992-04-10,7.25,7.5,7.0,7.5,4295,0.446617651803157,0.462018260486025,0.43121704312029,0.462018260486025,69721.270250474,0.0,1.0
1992-04-13,7.375,7.5,7.25,7.5,2396,0.454317956144591,0.462018260486025,0.446617651803157,0.462018260486025,38894.5665937452,0.0,1.0
1992-04-14,7.375,7.375,7.0,7.0,218,0.454317956144591,0.454317956144591,0.43121704312029,0.43121704312029,3538.82116754443,0.0,1.0
1992-04-15,8.0,8.25,7.25,7.25,9928,0.49281947785176,0.508220086534627,0.446617651803157,0.446617651803157,161162.461244867,0.0,1.0
1992-04-16,7.75,8.5,7.75,8.5,10830,0.477418869168892,0.523620695217494,0.477418869168892,0.523620695217494,175804.739653698,0.0,1.0
1992-04-20,7.75,8.25,7.75,8.25,3797,0.477418869168892,0.508220086534627,0.477418869168892,0.508220086534627,61637.1741888358,0.0,1.0
1992-04-21,7.625,8.25,7.625,8.25,8247,0.469718564827458,0.508220086534627,0.469718564827458,0.508220086534627,133874.578755683,0.0,1.0
1992-04-22,7.625,7.75,7.5,7.625,6598,0.469718564827458,0.477418869168892,0.462018260486025,0.469718564827458,107106.156254395,0.0,1.0
1992-04-23,8.0,8.0,7.5,7.5,3237,0.49281947785176,0.49281947785176,0.462018260486025,0.462018260486025,52546.6244006482,0.0,1.0
1992-04-24,7.5,8.0,7.5,8.0,5913,0.462018260486025,0.49281947785176,0.462018260486025,0.49281947785176,95986.4658884871,0.0,1.0
1992-04-27,7.5,7.75,7.5,7.5,1525,0.462018260486025,0.477418869168892,0.462018260486025,0.462018260486025,24755.5150481892,0.0,1.0
1992-04-28,7.375,7.75,7.125,7.5,5228,0.454317956144591,0.477418869168892,0.438917347461723,0.462018260486025,84866.7755225792,0.0,1.0
1992-04-29,7.75,7.75,7.75,7.75,187,0.477418869168892,0.477418869168892,0.477418869168892,0.477418869168892,3035.59430426976,0.0,1.0
1992-04-30,7.375,7.75,7.375,7.75,2521,0.454317956144591,0.477418869168892,0.454317956144591,0.477418869168892,40923.7071714656,0.0,1.0
1992-05-01,7.75,8.0,7.5,7.5,3766,0.477418869168892,0.49281947785176,0.462018260486025,0.462018260486025,61133.9473255611,0.0,1.0
1992-05-04,8.0,8.0,8.0,8.0,903,0.49281947785176,0.49281947785176,0.49281947785176,0.49281947785176,14658.5115334524,0.0,1.0
1992-05-05,8.0,8.0,7.5,7.75,5228,0.49281947785176,0.49281947785176,0.462018260486025,0.477418869168892,84866.7755225792,0.0,1.0
1992-05-06,7.875,7.875,7.5,7.875,3704,0.485119173510326,0.485119173510326,0.462018260486025,0.485119173510326,60127.4935990118,0.0,1.0
1992-05-07,8.0,8.0,7.5,7.5,5228,0.49281947785176,0.49281947785176,0.462018260486025,0.462018260486025,84866.7755225792,0.0,1.0
1992-05-08,7.5,8.0,7.5,7.625,405,0.462018260486025,0.49281947785176,0.462018260486025,0.469718564827458,6574.41547181419,0.0,1.0
1992-05-11,8.0,8.0,8.0,8.0,560,0.49281947785176,0.49281947785176,0.49281947785176,0.49281947785176,9090.54978818752,0.0,1.0
1992-05-12,8.0,8.0,7.625,7.75,32616,0.49281947785176,0.49281947785176,0.469718564827458,0.477418869168892,529459.592663436,0.0,1.0
1992-05-13,8.0,8.0,8.0,8.0,2645,0.49281947785176,0.49281947785176,0.49281947785176,0.49281947785176,42936.6146245643,0.0,1.0
1992-05-14,7.75,7.75,7.75,7.75,560,0.477418869168892,0.477418869168892,0.477418869168892,0.477418869168892,9090.54978818753,0.0,1.0
1992-05-15,8.0,8.0,8.0,8.0,2925,0.49281947785176,0.49281947785176,0.49281947785176,0.49281947785176,47481.889518658,0.0,1.0
1992-05-18,7.5,7.75,7.5,7.75,6847,0.462018260486025,0.477418869168892,0.462018260486025,0.477418869168892,111148.204285214,0.0,1.0
1992-05-19,8.0,8.0,8.0,8.0,62,0.49281947785176,0.49281947785176,0.49281947785176,0.49281947785176,1006.45372654933,0.0,1.0
1992-05-20,7.875,8.0,7.5,7.5,7843,0.485119173510326,0.49281947785176,0.462018260486025,0.462018260486025,127316.396408491,0.0,1.0
1992-05-21,7.875,7.875,7.875,7.875,0,0.485119173510326,0.485119173510326,0.485119173510326,0.485119173510326,0,0.0,1.0
1992-05-22,7.75,7.75,7.625,7.625,622,0.477418869168892,0.477418869168892,0.469718564827458,0.469718564827458,10097.0035147369,0.0,1.0
1992-05-26,7.625,7.625,7.625,7.625,249,0.469718564827458,0.469718564827458,0.469718564827458,0.469718564827458,4042.0480308191,0.0,1.0
1992-05-27,7.5,7.875,7.5,7.875,405,0.462018260486025,0.485119173510326,0.462018260486025,0.485119173510326,6574.41547181419,0.0,1.0
1992-05-28,7.5,8.0,7.5,8.0,5571,0.462018260486025,0.49281947785176,0.462018260486025,0.49281947785176,90434.737267844,0.0,1.0
1992-05-29,7.5,7.5,7.5,7.5,31,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,503.226863274666,0.0,1.0
1992-06-01,7.5,8.0,7.5,7.75,2054,0.462018260486025,0.49281947785176,0.462018260486025,0.477418869168892,33342.8379731021,0.0,1.0
1992-06-02,8.0,8.0,7.25,7.5,2116,0.49281947785176,0.49281947785176,0.446617651803157,0.462018260486025,34349.2916996514,0.0,1.0
1992-06-03,7.375,7.375,7.0,7.25,20260,0.454317956144591,0.454317956144591,0.43121704312029,0.446617651803157,328883.104836927,0.0,1.0
1992-06-04,7.25,7.5,7.25,7.5,1774,0.446617651803157,0.462018260486025,0.446617651803157,0.462018260486025,28797.5630790083,0.0,1.0
1992-06-05,7.0,7.75,7.0,7.75,903,0.43121704312029,0.477418869168892,0.43121704312029,0.477418869168892,14658.5115334524,0.0,1.0
1992-06-08,7.5,7.75,7.5,7.75,62,0.462018260486025,0.477418869168892,0.462018260486025,0.477418869168892,1006.45372654933,0.0,1.0
1992-06-09,7.75,7.75,7.25,7.25,3237,0.477418869168892,0.477418869168892,0.446617651803157,0.446617651803157,52546.6244006483,0.0,1.0
1992-06-10,7.25,7.25,7.25,7.25,560,0.446617651803157,0.446617651803157,0.446617651803157,0.446617651803157,9090.54978818753,0.0,1.0
1992-06-11,7.125,7.5,7.125,7.5,1743,0.438917347461723,0.462018260486025,0.438917347461723,0.462018260486025,28294.3362157337,0.0,1.0
1992-06-12,7.5,7.5,7.5,7.5,31,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,503.226863274666,0.0,1.0
1992-06-15,7.125,7.125,7.0,7.0,5135,0.438917347461723,0.438917347461723,0.43121704312029,0.43121704312029,83357.0949327553,0.0,1.0
1992-06-16,7.12,7.12,7.12,7.12,0,0.438609335288066,0.438609335288066,0.438609335288066,0.438609335288066,0,0.0,1.0
1992-06-17,7.125,7.5,7.125,7.5,996,0.438917347461723,0.462018260486025,0.438917347461723,0.462018260486025,16168.1921232764,0.0,1.0
1992-06-18,7.5,7.5,7.5,7.5,31,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,503.226863274666,0.0,1.0
1992-06-19,7.5,7.5,7.0,7.0,93,0.462018260486025,0.462018260486025,0.43121704312029,0.43121704312029,1509.680589824,0.0,1.0
1992-06-22,7.5,7.5,7.5,7.5,0,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,0,0.0,1.0
1992-06-23,7.125,7.125,7.0,7.0,6691,0.438917347461723,0.438917347461723,0.43121704312029,0.43121704312029,108615.836844219,0.0,1.0
1992-06-24,7.0,7.0,7.0,7.0,560,0.43121704312029,0.43121704312029,0.43121704312029,0.43121704312029,9090.54978818752,0.0,1.0
1992-06-25,7.125,7.125,7.125,7.125,685,0.438917347461723,0.438917347461723,0.438917347461723,0.438917347461723,11119.690365908,0.0,1.0
1992-06-26,7.0,7.5,7.0,7.5,4762,0.43121704312029,0.462018260486025,0.43121704312029,0.462018260486025,77302.1394488374,0.0,1.0
1992-06-29,7.5,7.5,7.5,7.5,1525,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,24755.5150481892,0.0,1.0
1992-06-30,7.5,7.5,7.5,7.5,0,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,0,0.0,1.0
1992-07-01,7.5,7.5,7.0,7.0,2957,0.462018260486025,0.462018260486025,0.43121704312029,0.43121704312029,48001.3495065544,0.0,1.0
1992-07-02,7.5,7.5,7.5,7.5,1556,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,25258.7419114639,0.0,1.0
1992-07-06,7.0,7.5,7.0,7.5,2645,0.43121704312029,0.462018260486025,0.43121704312029,0.462018260486025,42936.6146245643,0.0,1.0
1992-07-07,7.5,7.5,7.0,7.5,18393,0.462018260486025,0.462018260486025,0.43121704312029,0.462018260486025,298575.861168095,0.0,1.0
1992-07-08,7.25,7.75,7.25,7.75,8029,0.446617651803157,0.477418869168892,0.446617651803157,0.477418869168892,130335.757588139,0.0,1.0
1992-07-09,7.75,7.75,7.25,7.5,6162,0.477418869168892,0.477418869168892,0.446617651803157,0.462018260486025,100028.513919306,0.0,1.0
1992-07-10,7.5,7.75,7.5,7.5,5228,0.462018260486025,0.477418869168892,0.462018260486025,0.462018260486025,84866.7755225792,0.0,1.0
1992-07-13,7.5,7.5,7.5,7.5,560,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,9090.54978818752,0.0,1.0
1992-07-14,7.5,7.5,7.5,7.5,0,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,0,0.0,1.0
1992-07-15,7.5,7.75,7.5,7.625,29037,0.462018260486025,0.477418869168892,0.462018260486025,0.469718564827458,471361.239642145,0.0,1.0
1992-07-16,7.75,7.75,7.75,7.75,622,0.477418869168892,0.477418869168892,0.477418869168892,0.477418869168892,10097.0035147369,0.0,1.0
1992-07-17,7.625,7.625,7.375,7.5,5726,0.469718564827458,0.469718564827458,0.454317956144591,0.462018260486025,92950.8715842175,0.0,1.0
1992-07-20,7.625,7.625,7.375,7.375,8994,0.469718564827458,0.469718564827458,0.454317956144591,0.454317956144591,146000.72284814,0.0,1.0
1992-07-21,7.5,7.625,7.25,7.625,5446,0.462018260486025,0.469718564827458,0.446617651803157,0.469718564827458,88405.5966901236,0.0,1.0
1992-07-22,7.5,7.625,7.5,7.625,2521,0.462018260486025,0.469718564827458,0.462018260486025,0.469718564827458,40923.7071714656,0.0,1.0
1992-07-23,7.5,7.625,7.5,7.5,0,0.462018260486025,0.469718564827458,0.462018260486025,0.462018260486025,0,0.0,1.0
1992-07-24,7.25,7.375,7.25,7.375,1556,0.446617651803157,0.454317956144591,0.446617651803157,0.454317956144591,25258.7419114639,0.0,1.0
1992-07-27,7.625,7.625,7.25,7.25,218,0.469718564827458,0.469718564827458,0.446617651803157,0.446617651803157,3538.82116754443,0.0,1.0
1992-07-28,7.375,7.875,7.375,7.5,7438,0.454317956144591,0.485119173510326,0.454317956144591,0.462018260486025,120741.980936676,0.0,1.0
1992-07-29,7.625,7.625,7.625,7.625,2303,0.469718564827458,0.469718564827458,0.469718564827458,0.469718564827458,37384.8860039212,0.0,1.0
1992-07-30,7.5,7.625,7.375,7.375,3486,0.462018260486025,0.469718564827458,0.454317956144591,0.454317956144591,56588.6724314673,0.0,1.0
1992-07-31,7.5,7.75,7.5,7.75,2303,0.462018260486025,0.477418869168892,0.462018260486025,0.477418869168892,37384.8860039212,0.0,1.0
1992-08-03,7.75,7.75,7.625,7.625,187,0.477418869168892,0.477418869168892,0.469718564827458,0.469718564827458,3035.59430426976,0.0,1.0
1992-08-04,7.75,7.75,7.75,7.75,31,0.477418869168892,0.477418869168892,0.477418869168892,0.477418869168892,503.226863274667,0.0,1.0
1992-08-05,7.5,7.5,7.5,7.5,3237,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,52546.6244006482,0.0,1.0
1992-08-06,7.5,7.5,7.5,7.5,0,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,0,0.0,1.0
1992-08-07,7.75,7.75,7.375,7.375,9928,0.477418869168892,0.477418869168892,0.454317956144591,0.454317956144591,161162.461244867,0.0,1.0
1992-08-10,7.75,7.75,7.375,7.75,18611,0.477418869168892,0.477418869168892,0.454317956144591,0.477418869168892,302114.682335639,0.0,1.0
1992-08-11,7.375,7.375,7.375,7.375,218,0.454317956144591,0.454317956144591,0.454317956144591,0.454317956144591,3538.82116754443,0.0,1.0
1992-08-12,7.375,7.75,7.375,7.75,560,0.454317956144591,0.477418869168892,0.454317956144591,0.477418869168892,9090.54978818752,0.0,1.0
1992-08-13,7.375,7.75,7.375,7.75,2645,0.454317956144591,0.477418869168892,0.454317956144591,0.477418869168892,42936.6146245643,0.0,1.0
1992-08-14,7.5,7.625,7.375,7.625,1867,0.462018260486025,0.469718564827458,0.454317956144591,0.469718564827458,30307.2436688323,0.0,1.0
1992-08-17,7.5,7.5,7.5,7.5,996,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,16168.1921232764,0.0,1.0
1992-08-18,7.5,7.5,7.25,7.25,1400,0.462018260486025,0.462018260486025,0.446617651803157,0.446617651803157,22726.3744704688,0.0,1.0
1992-08-19,7.25,7.5,7.25,7.25,1400,0.446617651803157,0.462018260486025,0.446617651803157,0.446617651803157,22726.3744704688,0.0,1.0
1992-08-20,7.375,7.375,7.0,7.125,41548,0.454317956144591,0.454317956144591,0.43121704312029,0.438917347461723,674453.861785027,0.0,1.0
1992-08-21,7.125,7.5,7.125,7.5,1805,0.438917347461723,0.462018260486025,0.438917347461723,0.462018260486025,29300.789942283,0.0,1.0
1992-08-24,7.375,7.375,7.375,7.375,1525,0.454317956144591,0.454317956144591,0.454317956144591,0.454317956144591,24755.5150481892,0.0,1.0
1992-08-25,7.25,7.625,7.0,7.625,6349,0.446617651803157,0.469718564827458,0.43121704312029,0.469718564827458,103064.108223576,0.0,1.0
1992-08-26,7.25,7.75,7.25,7.75,3299,0.446617651803157,0.477418869168892,0.446617651803157,0.477418869168892,53553.0781271976,0.0,1.0
1992-08-27,7.25,7.75,7.25,7.75,2521,0.446617651803157,0.477418869168892,0.446617651803157,0.477418869168892,40923.7071714656,0.0,1.0
1992-08-28,7.25,7.25,7.25,7.25,62,0.446617651803157,0.446617651803157,0.446617651803157,0.446617651803157,1006.45372654933,0.0,1.0
1992-08-31,7.5,7.5,7.5,7.5,1525,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,24755.5150481892,0.0,1.0
1992-09-01,7.5,7.75,7.5,7.75,3797,0.462018260486025,0.477418869168892,0.462018260486025,0.477418869168892,61637.1741888357,0.0,1.0
1992-09-02,7.25,7.625,7.25,7.5,2116,0.446617651803157,0.469718564827458,0.446617651803157,0.462018260486025,34349.2916996514,0.0,1.0
1992-09-03,7.75,7.75,7.25,7.25,560,0.477418869168892,0.477418869168892,0.446617651803157,0.446617651803157,9090.54978818753,0.0,1.0
1992-09-04,7.5,7.5,7.25,7.25,1649,0.462018260486025,0.462018260486025,0.446617651803157,0.446617651803157,26768.4225012879,0.0,1.0
1992-09-08,7.25,7.25,7.25,7.25,1556,0.446617651803157,0.446617651803157,0.446617651803157,0.446617651803157,25258.7419114639,0.0,1.0
1992-09-09,7.0,7.5,7.0,7.5,4793,0.43121704312029,0.462018260486025,0.43121704312029,0.462018260486025,77805.3663121121,0.0,1.0
1992-09-10,7.0,7.0,7.0,7.0,311,0.43121704312029,0.43121704312029,0.43121704312029,0.43121704312029,5048.50175736842,0.0,1.0
1992-09-11,7.125,7.125,7.0,7.0,3237,0.438917347461723,0.438917347461723,0.43121704312029,0.43121704312029,52546.6244006483,0.0,1.0
1992-09-14,7.125,7.5,6.75,7.0,6878,0.438917347461723,0.462018260486025,0.415816434437422,0.43121704312029,111651.431148489,0.0,1.0
1992-09-15,7.0,7.0,7.0,7.0,1525,0.43121704312029,0.43121704312029,0.43121704312029,0.43121704312029,24755.5150481892,0.0,1.0
1992-09-16,7.0,7.125,7.0,7.0,3704,0.43121704312029,0.438917347461723,0.43121704312029,0.43121704312029,60127.4935990117,0.0,1.0
1992-09-17,6.875,7.5,6.875,7.0,9617,0.423516738778856,0.462018260486025,0.423516738778856,0.43121704312029,156113.959487499,0.0,1.0
1992-09-18,6.75,6.75,6.75,6.75,685,0.415816434437422,0.415816434437422,0.415816434437422,0.415816434437422,11119.690365908,0.0,1.0
1992-09-21,7.125,7.125,7.125,7.125,3237,0.438917347461723,0.438917347461723,0.438917347461723,0.438917347461723,52546.6244006483,0.0,1.0
1992-09-22,6.75,7.125,6.75,7.125,3299,0.415816434437422,0.438917347461723,0.415816434437422,0.438917347461723,53553.0781271976,0.0,1.0
1992-09-23,6.75,7.5,6.75,7.5,26983,0.415816434437422,0.462018260486025,0.415816434437422,0.462018260486025,438018.401669043,0.0,1.0
1992-09-24,6.75,7.25,6.75,6.875,15312,0.415816434437422,0.446617651803157,0.415816434437422,0.423516738778856,248561.604208442,0.0,1.0
1992-09-25,7.375,7.5,7.375,7.5,2303,0.454317956144591,0.462018260486025,0.454317956144591,0.462018260486025,37384.8860039212,0.0,1.0
1992-09-28,7.25,7.5,6.75,7.5,2957,0.446617651803157,0.462018260486025,0.415816434437422,0.462018260486025,48001.3495065545,0.0,1.0
1992-09-29,6.875,7.0,6.75,6.75,3486,0.423516738778856,0.43121704312029,0.415816434437422,0.415816434437422,56588.6724314673,0.0,1.0
1992-09-30,6.75,7.5,6.75,7.5,1805,0.415816434437422,0.462018260486025,0.415816434437422,0.462018260486025,29300.789942283,0.0,1.0
1992-10-01,7.5,7.5,7.0,7.5,6847,0.462018260486025,0.462018260486025,0.43121704312029,0.462018260486025,111148.204285214,0.0,1.0
1992-10-02,7.25,7.25,7.25,7.25,1805,0.446617651803157,0.446617651803157,0.446617651803157,0.446617651803157,29300.789942283,0.0,1.0
1992-10-05,7.0,7.0,7.0,7.0,311,0.43121704312029,0.43121704312029,0.43121704312029,0.43121704312029,5048.50175736842,0.0,1.0
1992-10-06,7.5,7.5,7.0,7.0,2925,0.462018260486025,0.462018260486025,0.43121704312029,0.43121704312029,47481.889518658,0.0,1.0
1992-10-07,7.0,7.5,7.0,7.25,1867,0.43121704312029,0.462018260486025,0.43121704312029,0.446617651803157,30307.2436688323,0.0,1.0
1992-10-08,7.5,7.5,7.0,7.0,8994,0.462018260486025,0.462018260486025,0.43121704312029,0.43121704312029,146000.72284814,0.0,1.0
1992-10-09,7.5,7.5,7.0,7.5,405,0.462018260486025,0.462018260486025,0.43121704312029,0.462018260486025,6574.41547181419,0.0,1.0
1992-10-12,7.0,7.0,7.0,7.0,31,0.43121704312029,0.43121704312029,0.43121704312029,0.43121704312029,503.226863274666,0.0,1.0
1992-10-13,7.0,7.5,7.0,7.25,2085,0.43121704312029,0.462018260486025,0.43121704312029,0.446617651803157,33846.0648363767,0.0,1.0
1992-10-14,7.625,7.75,7.0,7.0,3486,0.469718564827458,0.477418869168892,0.43121704312029,0.43121704312029,56588.6724314674,0.0,1.0
1992-10-15,7.5,7.75,7.375,7.75,8621,0.462018260486025,0.477418869168892,0.454317956144591,0.477418869168892,139945.767364222,0.0,1.0
1992-10-16,7.75,7.75,7.5,7.75,903,0.477418869168892,0.477418869168892,0.462018260486025,0.477418869168892,14658.5115334524,0.0,1.0
1992-10-19,7.5,7.875,7.5,7.5,4170,0.462018260486025,0.485119173510326,0.462018260486025,0.462018260486025,67692.1296727535,0.0,1.0
1992-10-20,7.5,8.25,7.5,7.75,560,0.462018260486025,0.508220086534627,0.462018260486025,0.477418869168892,9090.54978818752,0.0,1.0
1992-10-21,7.5,7.5,7.5,7.5,1400,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,22726.3744704688,0.0,1.0
1992-10-22,7.5,7.5,7.5,7.5,622,0.462018260486025,0.462018260486025,0.462018260486025,0.462018260486025,10097.0035147368,0.0,1.0
1992-10-23,8.125,8.125,7.75,7.75,9461,0.500519782193193,0.500519782193193,0.477418869168892,0.477418869168892,153581.592046504,0.0,1.0
1992-10-26,7.75,8.25,7.75,8.25,2957,0.477418869168892,0.508220086534627,0.477418869168892,0.508220086534627,48001.3495065545,0.0,1.0
1992-10-27,7.75,7.75,7.75,7.75,560,0.477418869168892,0.477418869168892,0.477418869168892,0.477418869168892,9090.54978818753,0.0,1.0
1992-10-28,7.75,8.25,7.75,8.25,1058,0.477418869168892,0.508220086534627,0.477418869168892,0.508220086534627,17174.6458498257,0.0,1.0
1992-10-29,8.25,8.25,7.75,7.75,13725,0.508220086534627,0.508220086534627,0.477418869168892,0.477418869168892,222799.635433703,0.0,1.0
1992-10-30,8.125,8.25,8.0,8.25,965,0.500519782193193,0.508220086534627,0.49281947785176,0.508220086534627,15664.9652600017,0.0,1.0
1992-11-02,8.0,8.25,7.75,8.25,4139,0.49281947785176,0.508220086534627,0.477418869168892,0.508220086534627,67188.9028094788,0.0,1.0
1992-11-03,8.5,8.5,8.0,8.5,3392,0.523620695217494,0.523620695217494,0.49281947785176,0.523620695217494,55062.7587170216,0.0,1.0
1992-11-04,8.5,8.5,8.0,8.25,6971,0.523620695217494,0.523620695217494,0.49281947785176,0.508220086534627,113161.111738313,0.0,1.0
1992-11-05,8.5,8.75,8.25,8.75,4793,0.523620695217494,0.539021303900362,0.508220086534627,0.539021303900362,77805.3663121122,0.0,1.0
1992-11-06,9.0,9.0,8.25,8.75,5509,0.554421912583229,0.554421912583229,0.508220086534627,0.539021303900362,89428.2835412948,0.0,1.0
1992-11-09,8.25,8.75,8.0,8.75,1525,0.528549143699601,0.560582425135941,0.512532502981431,0.560582425135941,23803.3684284058,0.330004118401977,1.0
1992-11-10,8.5,8.5,8.125,8.5,2784,0.544565784417771,0.544565784417771,0.520540823340516,0.544565784417771,43454.8050522503,0.0,1.0
1992-11-11,8.5,8.5,8.5,8.5,2395,0.544565784417771,0.544565784417771,0.544565784417771,0.544565784417771,37382.995007234,0.0,1.0
1992-11-12,8.0,8.5,8.0,8.5,259,0.512532502981431,0.544565784417771,0.512532502981431,0.544565784417771,4042.67044128335,0.0,1.0
1992-11-13,8.25,8.25,8.125,8.125,647,0.528549143699601,0.528549143699601,0.520540823340516,0.520540823340516,10098.8717201171,0.0,1.0
1992-11-16,8.5,8.5,8.5,8.5,583,0.544565784417771,0.544565784417771,0.544565784417771,0.544565784417771,9099.91068443316,0.0,1.0
1992-11-17,8.25,8.5,7.75,8.5,712,0.528549143699601,0.544565784417771,0.496515862263262,0.544565784417771,11113.4415219836,0.0,1.0
1992-11-18,8.25,8.5,8.25,8.5,5179,0.528549143699601,0.544565784417771,0.528549143699601,0.544565784417771,80837.8000594843,0.0,1.0
1992-11-19,8.25,8.25,8.25,8.25,0,0.528549143699601,0.528549143699601,0.528549143699601,0.528549143699601,0,0.0,1.0
1992-11-20,8.25,8.25,8.25,8.25,0,0.528549143699601,0.528549143699601,0.528549143699601,0.528549143699601,0,0.0,1.0
1992-11-23,8.75,8.75,8.5,8.5,939,0.560582425135941,0.560582425135941,0.544565784417771,0.544565784417771,14656.6314454249,0.0,1.0
1992-11-24,9.0,9.0,8.5,8.75,5599,0.57659906585411,0.57659906585411,0.544565784417771,0.560582425135941,87393.4818561601,0.0,1.0
1992-11-25,9.0,9.0,8.75,8.75,1003,0.57659906585411,0.57659906585411,0.560582425135941,0.560582425135941,15655.5924811089,0.0,1.0
1992-11-27,8.625,8.625,8.625,8.625,388,0.552574104776856,0.552574104776856,0.552574104776856,0.552574104776856,6056.20127883373,0.0,1.0
1992-11-30,8.5,8.5,8.5,8.5,1003,0.544565784417771,0.544565784417771,0.544565784417771,0.544565784417771,15655.5924811088,0.0,1.0
1992-12-01,8.875,8.875,8.5,8.5,906,0.568590745495025,0.568590745495025,0.544565784417771,0.544565784417771,14141.5421614004,0.0,1.0
1992-12-02,8.5,9.0,8.5,9.0,1845,0.544565784417771,0.57659906585411,0.544565784417771,0.57659906585411,28798.1736068254,0.0,1.0
1992-12-03,8.75,9.0,8.5,9.0,6473,0.560582425135941,0.57659906585411,0.544565784417771,0.57659906585411,101035.543499718,0.0,1.0
1992-12-04,8.75,9.0,8.5,8.5,5729,0.560582425135941,0.57659906585411,0.544565784417771,0.544565784417771,89422.6214598929,0.0,1.0
1992-12-07,9.0,9.0,9.0,9.0,583,0.57659906585411,0.57659906585411,0.57659906585411,0.57659906585411,9099.91068443317,0.0,1.0
1992-12-08,9.0,9.0,8.5,8.5,18999,0.57659906585411,0.57659906585411,0.544565784417771,0.544565784417771,296550.94870248,0.0,1.0
1992-12-09,9.0,9.0,8.5,8.5,3431,0.57659906585411,0.57659906585411,0.544565784417771,0.544565784417771,53553.6767723674,0.0,1.0
1992-12-10,9.0,9.0,9.0,9.0,0,0.57659906585411,0.57659906585411,0.57659906585411,0.57659906585411,0,0.0,1.0
1992-12-11,8.625,9.0,8.625,9.0,1845,0.552574104776856,0.57659906585411,0.552574104776856,0.57659906585411,28798.1736068253,0.0,1.0
1992-12-14,8.875,9.0,8.5,8.5,3204,0.568590745495025,0.57659906585411,0.544565784417771,0.544565784417771,50010.486848926,0.0,1.0
1992-12-15,8.5,8.75,8.25,8.75,6959,0.544565784417771,0.560582425135941,0.528549143699601,0.560582425135941,108621.403864443,0.0,1.0
1992-12-16,8.75,8.75,8.25,8.25,2395,0.560582425135941,0.560582425135941,0.528549143699601,0.528549143699601,37382.995007234,0.0,1.0
1992-12-17,8.5,8.75,8.25,8.75,5794,0.544565784417771,0.560582425135941,0.528549143699601,0.560582425135941,90437.1912617594,0.0,1.0
1992-12-18,8.75,8.75,8.25,8.25,9969,0.560582425135941,0.560582425135941,0.528549143699601,0.528549143699601,155603.790073952,0.0,1.0
1992-12-21,8.5,8.75,8.25,8.75,5438,0.544565784417771,0.560582425135941,0.528549143699601,0.560582425135941,84880.4705007676,0.0,1.0
1992-12-22,8.75,8.75,8.75,8.75,32,0.560582425135941,0.560582425135941,0.560582425135941,0.560582425135941,499.480517841957,0.0,1.0
1992-12-23,8.625,9.0,8.25,8.25,5438,0.552574104776856,0.57659906585411,0.528549143699601,0.528549143699601,84880.4705007676,0.0,1.0
1992-12-24,9.0,9.0,8.25,8.25,583,0.57659906585411,0.57659906585411,0.528549143699601,0.528549143699601,9099.91068443317,0.0,1.0
1992-12-28,8.375,8.375,8.375,8.375,97,0.536557464058686,0.536557464058686,0.536557464058686,0.536557464058686,1514.05031970843,0.0,1.0
1992-12-29,8.75,9.0,8.25,8.25,11037,0.560582425135941,0.57659906585411,0.528549143699601,0.528549143699601,172273.952356928,0.0,1.0
1992-12-30,8.625,8.875,8.25,8.25,7315,0.552574104776856,0.568590745495025,0.528549143699601,0.528549143699601,114178.124625435,0.0,1.0
1992-12-31,8.25,8.5,8.25,8.25,1813,0.528549143699601,0.544565784417771,0.528549143699601,0.528549143699601,28298.6930889834,0.0,1.0
1993-01-04,8.625,8.625,8.625,8.625,1715,0.552574104776856,0.552574104776856,0.552574104776856,0.552574104776856,26769.0340030924,0.0,1.0
1993-01-05,8.375,8.75,8.25,8.75,11490,0.536557464058686,0.560582425135941,0.528549143699601,0.560582425135941,179344.723437628,0.0,1.0
1993-01-06,8.38,8.38,8.38,8.38,0,0.536877796873049,0.536877796873049,0.536877796873049,0.536877796873049,0,0.0,1.0
1993-01-07,8.38,8.38,8.38,8.38,0,0.536877796873049,0.536877796873049,0.536877796873049,0.536877796873049,0,0.0,1.0
1993-01-08,8.75,8.75,8.75,8.75,647,0.560582425135941,0.560582425135941,0.560582425135941,0.560582425135941,10098.8717201171,0.0,1.0
1993-01-11,8.75,8.75,8.75,8.75,712,0.560582425135941,0.560582425135941,0.560582425135941,0.560582425135941,11113.4415219835,0.0,1.0
1993-01-12,8.75,8.75,8.25,8.5,11684,0.560582425135941,0.560582425135941,0.528549143699601,0.544565784417771,182372.824077045,0.0,1.0
1993-01-13,8.25,8.5,8.25,8.25,2169,0.528549143699601,0.544565784417771,0.528549143699601,0.528549143699601,33855.4138499752,0.0,1.0
1993-01-14,8.75,8.75,8.75,8.75,2622,0.560582425135941,0.560582425135941,0.560582425135941,0.560582425135941,40926.1849306754,0.0,1.0
1993-01-15,8.75,8.75,8.25,8.25,5891,0.560582425135941,0.560582425135941,0.528549143699601,0.528549143699601,91951.2415814678,0.0,1.0
1993-01-18,8.25,8.75,8.25,8.75,1618,0.528549143699601,0.560582425135941,0.528549143699601,0.560582425135941,25254.983683384,0.0,1.0
1993-01-19,8.25,8.75,8.25,8.25,3042,0.528549143699601,0.560582425135941,0.528549143699601,0.528549143699601,47481.8667273511,0.0,1.0
1993-01-20,9.25,9.25,8.25,9.0,4305,0.59261570657228,0.59261570657228,0.528549143699601,0.57659906585411,67195.7384159259,0.0,1.0
1993-01-21,9.75,9.75,8.75,9.25,22592,0.624648988008619,0.624648988008619,0.560582425135941,0.59261570657228,352633.245596422,0.0,1.0
1993-01-22,9.5,10.25,9.5,9.75,19129,0.60863234729045,0.656682269444959,0.60863234729045,0.624648988008619,298580.088306213,0.0,1.0
1993-01-25,11.5,11.5,10.0,10.25,23434,0.736765473035808,0.736765473035808,0.640665628726789,0.656682269444959,365775.826722138,0.0,1.0
1993-01-26,11.25,11.25,10.75,11.25,47191,0.720748832317638,0.720748832317638,0.688715550881298,0.720748832317638,736593.284921244,0.0,1.0
1993-01-27,11.25,11.25,10.5,10.5,939,0.720748832317638,0.720748832317638,0.672698910163129,0.672698910163129,14656.6314454249,0.0,1.0
1993-01-28,11.0,11.25,10.5,10.5,8804,0.704732191599468,0.720748832317638,0.672698910163129,0.672698910163129,137419.577471269,0.0,1.0
1993-01-29,10.5,11.25,10.5,10.5,36057,0.672698910163129,0.720748832317638,0.672698910163129,0.672698910163129,562805.282244608,0.0,1.0
1993-02-01,10.88,10.88,10.5,10.5,2945,0.697044204054747,0.697044204054747,0.672698910163129,0.672698910163129,45967.8164076426,0.0,1.0
1993-02-02,11.25,11.25,10.5,10.5,388,0.720748832317638,0.720748832317638,0.672698910163129,0.672698910163129,6056.20127883373,0.0,1.0
1993-02-03,11.0,11.25,11.0,11.25,1877,0.704732191599468,0.720748832317638,0.704732191599468,0.720748832317638,29297.6541246673,0.0,1.0
1993-02-04,10.5,11.25,10.5,10.5,15860,0.672698910163129,0.720748832317638,0.672698910163129,0.672698910163129,247555.03165542,0.0,1.0
1993-02-05,10.88,11.25,10.5,10.5,10519,0.697044204054747,0.720748832317638,0.672698910163129,0.672698910163129,164188.611474361,0.0,1.0
1993-02-08,10.5,11.0,10.5,11.0,259,0.672698910163129,0.704732191599468,0.672698910163129,0.704732191599468,4042.67044128334,0.0,1.0
1993-02-09,10.75,11.0,10.75,11.0,2751,0.688715550881298,0.704732191599468,0.688715550881298,0.704732191599468,42939.7157682258,0.0,1.0
1993-02-10,11.25,11.25,11.25,11.25,647,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,10098.8717201171,0.0,1.0
1993-02-11,11.5,11.5,11.0,11.13,10098,0.736765473035808,0.736765473035808,0.704732191599468,0.713060844772916,157617.320911503,0.0,1.0
1993-02-12,10.88,11.13,10.75,11.13,4693,0.697044204054747,0.713060844772916,0.688715550881298,0.713060844772916,73251.9396947596,0.0,1.0
1993-02-16,11.0,11.25,10.75,11.25,2784,0.704732191599468,0.720748832317638,0.688715550881298,0.720748832317638,43454.8050522503,0.0,1.0
1993-02-17,11.0,11.25,11.0,11.0,9839,0.704732191599468,0.720748832317638,0.704732191599468,0.704732191599468,153574.650470219,0.0,1.0
1993-02-18,11.25,11.25,10.75,11.25,1036,0.720748832317638,0.720748832317638,0.688715550881298,0.720748832317638,16170.6817651334,0.0,1.0
1993-02-19,11.25,11.25,10.75,11.25,2622,0.720748832317638,0.720748832317638,0.688715550881298,0.720748832317638,40926.1849306754,0.0,1.0
1993-02-22,11.0,11.5,11.0,11.5,7736,0.704732191599468,0.736765473035808,0.704732191599468,0.736765473035808,120749.415188293,0.0,1.0
1993-02-23,11.13,11.13,11.13,11.13,97,0.713060844772916,0.713060844772916,0.713060844772916,0.713060844772916,1514.05031970843,0.0,1.0
1993-02-24,11.5,11.5,10.75,10.75,2848,0.736765473035808,0.736765473035808,0.688715550881298,0.688715550881298,44453.7660879342,0.0,1.0
1993-02-25,10.75,11.0,10.75,10.75,906,0.688715550881298,0.704732191599468,0.688715550881298,0.688715550881298,14141.5421614004,0.0,1.0
1993-02-26,11.0,11.0,10.75,10.88,6409,0.704732191599468,0.704732191599468,0.688715550881298,0.697044204054747,100036.582464035,0.0,1.0
1993-03-01,11.25,11.25,10.75,10.75,1813,0.720748832317638,0.720748832317638,0.688715550881298,0.688715550881298,28298.6930889834,0.0,1.0
1993-03-02,10.75,11.25,10.75,11.0,647,0.688715550881298,0.720748832317638,0.688715550881298,0.704732191599468,10098.8717201171,0.0,1.0
1993-03-03,11.25,11.25,10.5,10.63,9354,0.720748832317638,0.720748832317638,0.672698910163129,0.681027563336577,146004.398871677,0.0,1.0
1993-03-04,11.5,11.5,10.88,11.25,6214,0.736765473035808,0.736765473035808,0.697044204054747,0.720748832317638,96992.8730584351,0.0,1.0
1993-03-05,11.0,11.5,11.0,11.0,5891,0.704732191599468,0.736765473035808,0.704732191599468,0.704732191599468,91951.2415814679,0.0,1.0
1993-03-08,11.5,11.5,11.5,11.5,97,0.736765473035808,0.736765473035808,0.736765473035808,0.736765473035808,1514.05031970843,0.0,1.0
1993-03-09,11.5,11.5,11.13,11.13,1813,0.736765473035808,0.736765473035808,0.713060844772916,0.713060844772916,28298.6930889834,0.0,1.0
1993-03-10,11.5,11.5,11.5,11.5,647,0.736765473035808,0.736765473035808,0.736765473035808,0.736765473035808,10098.8717201171,0.0,1.0
1993-03-11,11.5,11.5,11.0,11.13,7250,0.736765473035808,0.736765473035808,0.704732191599468,0.713060844772916,113163.554823568,0.0,1.0
1993-03-12,11.25,11.5,11.0,11.0,1100,0.720748832317638,0.736765473035808,0.704732191599468,0.704732191599468,17169.6428008173,0.0,1.0
1993-03-15,11.5,11.5,11.0,11.0,2622,0.736765473035808,0.736765473035808,0.704732191599468,0.704732191599468,40926.1849306754,0.0,1.0
1993-03-16,11.25,11.25,11.0,11.0,324,0.720748832317638,0.720748832317638,0.704732191599468,0.704732191599468,5057.24024314982,0.0,1.0
1993-03-17,11.0,11.0,11.0,11.0,1003,0.704732191599468,0.704732191599468,0.704732191599468,0.704732191599468,15655.5924811089,0.0,1.0
1993-03-18,11.0,11.0,11.0,11.0,32,0.704732191599468,0.704732191599468,0.704732191599468,0.704732191599468,499.480517841958,0.0,1.0
1993-03-19,11.5,11.5,11.0,11.5,1715,0.736765473035808,0.736765473035808,0.704732191599468,0.736765473035808,26769.0340030924,0.0,1.0
1993-03-22,11.25,11.25,11.25,11.25,1715,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,26769.0340030924,0.0,1.0
1993-03-23,11.5,11.5,11.0,11.0,11264,0.736765473035808,0.736765473035808,0.704732191599468,0.704732191599468,175817.142280369,0.0,1.0
1993-03-24,11.25,11.25,11.25,11.25,421,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,6571.29056285825,0.0,1.0
1993-03-25,11.25,11.5,11.25,11.5,5955,0.720748832317638,0.736765473035808,0.720748832317638,0.736765473035808,92950.2026171518,0.0,1.0
1993-03-26,11.5,11.5,11.5,11.5,1457,0.736765473035808,0.736765473035808,0.736765473035808,0.736765473035808,22741.9723279916,0.0,1.0
1993-03-29,11.25,11.5,11.25,11.5,1942,0.720748832317638,0.736765473035808,0.720748832317638,0.736765473035808,30312.2239265338,0.0,1.0
1993-03-30,11.5,11.5,11.25,11.25,1003,0.736765473035808,0.736765473035808,0.720748832317638,0.720748832317638,15655.5924811088,0.0,1.0
1993-03-31,11.5,11.75,11.25,11.5,18870,0.736765473035808,0.752782113753977,0.720748832317638,0.736765473035808,294537.417864929,0.0,1.0
1993-04-01,11.25,11.75,11.25,11.38,1813,0.720748832317638,0.752782113753977,0.720748832317638,0.729077485491086,28298.6930889834,0.0,1.0
1993-04-02,11.38,11.5,11.25,11.25,2622,0.729077485491086,0.736765473035808,0.720748832317638,0.720748832317638,40926.1849306754,0.0,1.0
1993-04-05,11.25,11.75,11.25,11.25,712,0.720748832317638,0.752782113753977,0.720748832317638,0.720748832317638,11113.4415219836,0.0,1.0
1993-04-06,11.75,11.75,11.25,11.25,939,0.752782113753977,0.752782113753977,0.720748832317638,0.720748832317638,14656.6314454249,0.0,1.0
1993-04-07,11.0,11.25,11.0,11.25,324,0.704732191599468,0.720748832317638,0.704732191599468,0.720748832317638,5057.24024314982,0.0,1.0
1993-04-08,11.38,11.5,11.0,11.0,3949,0.729077485491086,0.736765473035808,0.704732191599468,0.704732191599468,61639.0176549341,0.0,1.0
1993-04-12,11.0,11.0,11.0,11.0,194,0.704732191599468,0.704732191599468,0.704732191599468,0.704732191599468,3028.10063941687,0.0,1.0
1993-04-13,11.5,12.0,11.25,11.75,18514,0.736765473035808,0.768798754472147,0.720748832317638,0.752782113753977,288980.697103937,0.0,1.0
1993-04-14,12.0,13.0,11.5,11.5,28904,0.768798754472147,0.832865317344826,0.736765473035808,0.736765473035808,451155.777740748,0.0,1.0
1993-04-15,11.75,12.75,11.75,12.75,14274,0.752782113753977,0.816848676626656,0.752782113753977,0.816848676626656,222799.528489878,0.0,1.0
1993-04-16,11.25,12.0,11.25,11.25,1100,0.720748832317638,0.768798754472147,0.720748832317638,0.720748832317638,17169.6428008173,0.0,1.0
1993-04-19,11.25,12.0,11.25,12.0,5729,0.720748832317638,0.768798754472147,0.720748832317638,0.768798754472147,89422.621459893,0.0,1.0
1993-04-20,11.0,11.5,10.75,11.5,22948,0.704732191599468,0.736765473035808,0.688715550881298,0.736765473035808,358189.966357414,0.0,1.0
1993-04-21,11.5,11.5,10.75,11.5,2784,0.736765473035808,0.736765473035808,0.688715550881298,0.736765473035808,43454.8050522503,0.0,1.0
1993-04-22,11.5,11.75,11.0,11.5,11879,0.736765473035808,0.752782113753977,0.704732191599468,0.736765473035808,185416.533482644,0.0,1.0
1993-04-23,11.5,12.0,11.5,11.75,22754,0.736765473035808,0.768798754472147,0.736765473035808,0.752782113753977,355161.865717997,0.0,1.0
1993-04-26,10.75,11.5,10.75,11.5,8804,0.688715550881298,0.736765473035808,0.688715550881298,0.736765473035808,137419.577471269,0.0,1.0
1993-04-27,11.5,11.5,10.75,11.5,2751,0.736765473035808,0.736765473035808,0.688715550881298,0.736765473035808,42939.7157682258,0.0,1.0
1993-04-28,11.5,11.5,11.0,11.5,5891,0.736765473035808,0.736765473035808,0.704732191599468,0.736765473035808,91951.2415814678,0.0,1.0
1993-04-29,11.0,11.75,11.0,11.0,16993,0.704732191599468,0.752782113753977,0.704732191599468,0.704732191599468,265239.763740262,0.0,1.0
1993-04-30,11.25,11.75,11.25,11.75,1877,0.720748832317638,0.752782113753977,0.720748832317638,0.752782113753977,29297.6541246673,0.0,1.0
1993-05-03,11.0,11.5,11.0,11.38,10001,0.704732191599468,0.736765473035808,0.704732191599468,0.729077485491086,156103.270591794,0.0,1.0
1993-05-04,11.5,11.5,11.0,11.0,388,0.736765473035808,0.736765473035808,0.704732191599468,0.704732191599468,6056.20127883373,0.0,1.0
1993-05-05,11.0,11.75,11.0,11.75,421,0.704732191599468,0.752782113753977,0.704732191599468,0.752782113753977,6571.29056285826,0.0,1.0
1993-05-06,11.0,11.0,11.0,11.0,0,0.704732191599468,0.704732191599468,0.704732191599468,0.704732191599468,0,0.0,1.0
1993-05-07,12.0,12.0,11.0,11.0,1813,0.768798754472147,0.768798754472147,0.704732191599468,0.704732191599468,28298.6930889834,0.0,1.0
1993-05-10,11.5,11.5,11.5,11.5,4564,0.736765473035808,0.736765473035808,0.736765473035808,0.736765473035808,71238.4088572092,0.0,1.0
1993-05-11,12.75,12.75,11.25,11.25,41429,0.816848676626656,0.816848676626656,0.720748832317638,0.720748832317638,646655.574177327,0.0,1.0
1993-05-12,12.38,12.75,12.0,12.75,21880,0.793144048363765,0.816848676626656,0.768798754472147,0.816848676626656,341519.804074439,0.0,1.0
1993-05-13,12.5,13.0,12.0,12.5,22171,0.800832035908487,0.832865317344826,0.768798754472147,0.800832035908487,346061.955033564,0.0,1.0
1993-05-14,12.38,12.75,12.0,12.25,18255,0.793144048363765,0.816848676626656,0.768798754472147,0.784815395190317,284938.026662654,0.0,1.0
1993-05-17,12.5,12.5,12.5,12.5,227,0.800832035908487,0.800832035908487,0.800832035908487,0.800832035908487,3543.18992344138,0.0,1.0
1993-05-18,12.25,12.5,12.0,12.0,10422,0.784815395190317,0.800832035908487,0.768798754472147,0.768798754472147,162674.561154653,0.0,1.0
1993-05-19,12.75,12.75,12.0,12.0,21427,0.816848676626656,0.816848676626656,0.768798754472147,0.768798754472147,334449.032993738,0.0,1.0
1993-05-20,12.75,12.75,12.38,12.5,15051,0.816848676626656,0.816848676626656,0.793144048363765,0.800832035908487,234927.539813728,0.0,1.0
1993-05-21,12.75,12.75,12.75,12.75,0,0.816848676626656,0.816848676626656,0.816848676626656,0.816848676626656,0,0.0,1.0
1993-05-24,12.75,12.75,12.0,12.0,32,0.816848676626656,0.816848676626656,0.768798754472147,0.768798754472147,499.480517841958,0.0,1.0
1993-05-25,12.0,12.75,12.0,12.25,712,0.768798754472147,0.816848676626656,0.768798754472147,0.784815395190317,11113.4415219836,0.0,1.0
1993-05-26,12.0,12.0,12.0,12.0,0,0.768798754472147,0.768798754472147,0.768798754472147,0.768798754472147,0,0.0,1.0
1993-05-27,12.5,12.5,12.0,12.0,6603,0.800832035908487,0.800832035908487,0.768798754472147,0.768798754472147,103064.683103451,0.0,1.0
1993-05-28,12.13,12.5,12.13,12.5,2751,0.777127407645595,0.800832035908487,0.777127407645595,0.800832035908487,42939.7157682258,0.0,1.0
1993-06-01,12.38,12.38,12.0,12.0,3852,0.793144048363765,0.793144048363765,0.768798754472147,0.768798754472147,60124.9673352257,0.0,1.0
1993-06-02,12.5,12.5,11.75,12.5,5438,0.800832035908487,0.800832035908487,0.752782113753977,0.800832035908487,84880.4705007676,0.0,1.0
1993-06-03,12.5,12.5,11.75,11.75,680,0.800832035908487,0.800832035908487,0.752782113753977,0.752782113753977,10613.9610041416,0.0,1.0
1993-06-04,11.75,12.13,11.75,11.88,12720,0.752782113753977,0.777127407645595,0.752782113753977,0.761110766927426,198543.505842178,0.0,1.0
1993-06-07,11.75,12.0,11.5,11.75,21556,0.752782113753977,0.768798754472147,0.736765473035808,0.752782113753977,336462.563831289,0.0,1.0
1993-06-08,11.25,11.5,11.25,11.5,5794,0.720748832317638,0.736765473035808,0.720748832317638,0.736765473035808,90437.1912617594,0.0,1.0
1993-06-09,11.25,11.5,11.25,11.5,6570,0.720748832317638,0.736765473035808,0.720748832317638,0.736765473035808,102549.593819427,0.0,1.0
1993-06-10,11.5,11.5,11.25,11.25,1457,0.736765473035808,0.736765473035808,0.720748832317638,0.720748832317638,22741.9723279916,0.0,1.0
1993-06-11,11.25,11.5,10.75,11.5,8966,0.720748832317638,0.736765473035808,0.688715550881298,0.736765473035808,139948.197592843,0.0,1.0
1993-06-14,10.5,11.0,10.5,10.63,8577,0.672698910163129,0.704732191599468,0.672698910163129,0.681027563336577,133876.387547827,0.0,1.0
1993-06-15,11.25,11.25,10.5,10.5,25991,0.720748832317638,0.720748832317638,0.672698910163129,0.672698910163129,405687.441850947,0.0,1.0
1993-06-16,10.75,10.75,10.75,10.75,227,0.688715550881298,0.688715550881298,0.688715550881298,0.688715550881298,3543.18992344139,0.0,1.0
1993-06-17,10.75,10.75,10.75,10.75,0,0.688715550881298,0.688715550881298,0.688715550881298,0.688715550881298,0,0.0,1.0
1993-06-18,11.0,11.25,11.0,11.0,8739,0.704732191599468,0.720748832317638,0.704732191599468,0.704732191599468,136405.007669402,0.0,1.0
1993-06-21,11.0,11.0,11.0,11.0,10422,0.704732191599468,0.704732191599468,0.704732191599468,0.704732191599468,162674.561154653,0.0,1.0
1993-06-22,11.0,11.25,10.75,11.25,8156,0.704732191599468,0.720748832317638,0.688715550881298,0.720748832317638,127305.096984969,0.0,1.0
1993-06-23,11.13,11.13,11.0,11.0,680,0.713060844772916,0.713060844772916,0.704732191599468,0.704732191599468,10613.9610041416,0.0,1.0
1993-06-24,11.25,11.38,11.25,11.25,8901,0.720748832317638,0.729077485491086,0.720748832317638,0.720748832317638,138933.627790977,0.0,1.0
1993-06-25,11.25,11.38,11.25,11.25,1942,0.720748832317638,0.729077485491086,0.720748832317638,0.720748832317638,30312.2239265338,0.0,1.0
1993-06-28,11.25,11.5,11.25,11.5,1100,0.720748832317638,0.736765473035808,0.720748832317638,0.736765473035808,17169.6428008173,0.0,1.0
1993-06-29,11.25,11.25,11.25,11.25,583,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,9099.91068443316,0.0,1.0
1993-06-30,11.38,11.38,11.38,11.38,939,0.729077485491086,0.729077485491086,0.729077485491086,0.729077485491086,14656.6314454249,0.0,1.0
1993-07-01,11.5,11.5,11.25,11.25,2492,0.736765473035808,0.736765473035808,0.720748832317638,0.720748832317638,38897.0453269424,0.0,1.0
1993-07-02,11.25,11.25,11.25,11.25,647,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,10098.8717201171,0.0,1.0
1993-07-06,11.25,11.5,11.25,11.38,5794,0.720748832317638,0.736765473035808,0.720748832317638,0.729077485491086,90437.1912617594,0.0,1.0
1993-07-07,11.5,11.5,11.38,11.38,259,0.736765473035808,0.736765473035808,0.729077485491086,0.729077485491086,4042.67044128334,0.0,1.0
1993-07-08,11.5,11.5,11.25,11.5,3042,0.736765473035808,0.736765473035808,0.720748832317638,0.736765473035808,47481.8667273511,0.0,1.0
1993-07-09,11.5,11.5,11.25,11.25,3722,0.736765473035808,0.736765473035808,0.720748832317638,0.720748832317638,58095.8277314927,0.0,1.0
1993-07-12,11.25,11.25,11.25,11.25,324,0.720748832317638,0.720748832317638,0.720748832317638,0.720748832317638,5057.24024314982,0.0,1.0
1993-07-13,11.5,11.75,11.5,11.75,1586,0.736765473035808,0.752782113753977,0.736765473035808,0.752782113753977,24755.503165542,0.0,1.0
1993-07-14,11.5,11.75,11.38,11.75,7962,0.736765473035808,0.752782113753977,0.729077485491086,0.752782113753977,124276.996345552,0.0,1.0
1993-07-15,12.0,12.0,11.75,11.75,24081,0.768798754472147,0.768798754472147,0.752782113753977,0.752782113753977,375874.698442256,0.0,1.0
1993-07-16,12.0,12.0,11.75,12.0,1586,0.768798754472147,0.768798754472147,0.752782113753977,0.768798754472147,24755.503165542,0.0,1.0
1993-07-19,12.0,12.0,11.75,11.88,2622,0.768798754472147,0.768798754472147,0.752782113753977,0.761110766927426,40926.1849306754,0.0,1.0
1993-07-20,12.25,12.25,11.75,12.0,6862,0.784815395190317,0.784815395190317,0.752782113753977,0.768798754472147,107107.353544735,0.0,1.0
1993-07-21,12.25,12.75,12.0,12.75,4175,0.784815395190317,0.816848676626656,0.768798754472147,0.816848676626656,65166.5988121929,0.0,1.0
1993-07-22,12.0,12.13,12.0,12.13,583,0.768798754472147,0.777127407645595,0.768798754472147,0.777127407645595,9099.91068443317,0.0,1.0
1993-07-23,12.5,12.5,12.0,12.0,14630,0.800832035908487,0.800832035908487,0.768798754472147,0.768798754472147,228356.24925087,0.0,1.0
1993-07-26,12.13,12.13,12.13,12.13,583,0.777127407645595,0.777127407645595,0.777127407645595,0.777127407645595,9099.91068443317,0.0,1.0
1993-07-27,11.75,12.5,11.75,12.5,4013,0.752782113753977,0.800832035908487,0.752782113753977,0.800832035908487,62637.978690618,0.0,1.0
1993-07-28,11.75,12.5,11.75,12.5,6409,0.752782113753977,0.800832035908487,0.752782113753977,0.800832035908487,100036.582464035,0.0,1.0
1993-07-29,12.0,12.5,11.75,12.5,2201,0.768798754472147,0.800832035908487,0.752782113753977,0.800832035908487,34354.8943678171,0.0,1.0
1993-07-30,12.25,12.25,11.75,11.75,3852,0.784815395190317,0.784815395190317,0.752782113753977,0.752782113753977,60124.9673352256,0.0,1.0
1993-08-02,12.38,12.5,12.38,12.5,421,0.793144048363765,0.800832035908487,0.793144048363765,0.800832035908487,6571.29056285825,0.0,1.0
1993-08-03,12.5,12.5,12.5,12.5,97,0.800832035908487,0.800832035908487,0.800832035908487,0.800832035908487,1514.05031970843,0.0,1.0
1993-08-04,12.0,12.0,11.75,11.75,680,0.768798754472147,0.768798754472147,0.752782113753977,0.752782113753977,10613.9610041416,0.0,1.0
1993-08-05,12.0,12.0,11.75,11.75,3366,0.768798754472147,0.768798754472147,0.752782113753977,0.752782113753977,52539.1069705009,0.0,1.0
1993-08-06,11.5,12.0,11.5,12.0,3625,0.736765473035808,0.768798754472147,0.736765473035808,0.768798754472147,56581.7774117842,0.0,1.0
1993-08-09,12.25,12.25,11.75,12.25,2492,0.784815395190317,0.784815395190317,0.752782113753977,0.784815395190317,38897.0453269424,0.0,1.0
1993-08-10,12.0,12.0,11.5,11.5,2136,0.768798754472147,0.768798754472147,0.736765473035808,0.736765473035808,33340.3245659507,0.0,1.0
1993-08-11,12.5,12.5,11.88,11.88,388,0.800832035908487,0.800832035908487,0.761110766927426,0.761110766927426,6056.20127883373,0.0,1.0
1993-08-12,11.88,12.0,11.5,12.0,1586,0.761110766927426,0.768798754472147,0.736765473035808,0.768798754472147,24755.503165542,0.0,1.0
1993-08-13,11.88,11.88,11.88,11.88,0,0.761110766927426,0.761110766927426,0.761110766927426,0.761110766927426,0,0.0,1.0
1993-08-16,11.75,11.75,11.75,11.75,32,0.752782113753977,0.752782113753977,0.752782113753977,0.752782113753977,499.480517841958,0.0,1.0
1993-08-17,12.5,12.5,11.75,11.75,680,0.800832035908487,0.800832035908487,0.752782113753977,0.752782113753977,10613.9610041416,0.0,1.0
1993-08-18,12.5,12.5,11.75,12.13,5729,0.800832035908487,0.800832035908487,0.752782113753977,0.777127407645595,89422.6214598929,0.0,1.0
1993-08-19,12.13,12.5,11.75,12.0,7347,0.777127407645595,0.800832035908487,0.752782113753977,0.768798754472147,114677.605143277,0.0,1.0
1993-08-20,12.5,12.5,11.75,12.0,2395,0.800832035908487,0.800832035908487,0.752782113753977,0.768798754472147,37382.995007234,0.0,1.0
1993-08-23,11.75,11.75,11.75,11.75,647,0.752782113753977,0.752782113753977,0.752782113753977,0.752782113753977,10098.8717201171,0.0,1.0
1993-08-24,11.75,12.5,11.75,12.5,9160,0.752782113753977,0.800832035908487,0.752782113753977,0.800832035908487,142976.29823226,0.0,1.0
1993-08-25,12.5,12.5,12.0,12.0,4952,0.800832035908487,0.800832035908487,0.768798754472147,0.768798754472147,77294.6101360429,0.0,1.0
1993-08-26,12.5,12.5,12.13,12.5,4305,0.800832035908487,0.800832035908487,0.777127407645595,0.800832035908487,67195.7384159258,0.0,1.0
1993-08-27,12.0,12.25,12.0,12.0,3528,0.768798754472147,0.784815395190317,0.768798754472147,0.768798754472147,55067.7270920758,0.0,1.0
1993-08-30,12.0,12.0,12.0,12.0,97,0.768798754472147,0.768798754472147,0.768798754472147,0.768798754472147,1514.05031970843,0.0,1.0
1993-08-31,12.25,12.5,11.75,12.0,20229,0.784815395190317,0.800832035908487,0.752782113753977,0.768798754472147,315749.73110703,0.0,1.0
1993-09-01,12.5,12.5,12.5,12.5,388,0.800832035908487,0.800832035908487,0.800832035908487,0.800832035908487,6056.20127883373,0.0,1.0
1993-09-02,11.75,12.5,11.75,11.75,1618,0.752782113753977,0.800832035908487,0.752782113753977,0.752782113753977,25254.983683384,0.0,1.0
1993-09-03,11.88,12.13,11.75,11.75,105710,0.761110766927426,0.777127407645595,0.752782113753977,0.752782113753977,1650002.67315854,0.0,1.0
1993-09-07,11.75,11.75,11.75,11.75,65,0.755985441897611,0.755985441897611,0.755985441897611,0.755985441897611,1010.2707772823,0.05,1.0
1993-09-08,12.0,12.13,12.0,12.13,2136,0.772070238533731,0.780434332784513,0.772070238533731,0.780434332784513,33199.0520042305,0.0,1.0
1993-09-09,11.75,12.5,11.75,12.5,194,0.755985441897611,0.804239831805969,0.755985441897611,0.804239831805969,3015.26970450409,0.0,1.0
1993-09-10,11.75,12.5,11.75,12.5,712,0.755985441897611,0.804239831805969,0.755985441897611,0.804239831805969,11066.3506680768,0.0,1.0
1993-09-13,12.13,12.25,12.0,12.0,3528,0.780434332784513,0.78815503516985,0.772070238533731,0.772070238533731,54834.3892654145,0.0,1.0
1993-09-14,12.13,12.13,12.13,12.13,0,0.780434332784513,0.780434332784513,0.780434332784513,0.780434332784513,0,0.0,1.0
1993-09-15,12.5,12.5,12.5,12.5,1586,0.804239831805969,0.804239831805969,0.804239831805969,0.804239831805969,24650.606965688,0.0,1.0
1993-09-16,12.25,12.75,12.0,12.0,30069,0.78815503516985,0.820324628442089,0.772070238533731,0.772070238533731,467351.26157079,0.0,1.0
1993-09-17,12.75,13.0,12.25,12.25,49068,0.820324628442089,0.836409425078208,0.78815503516985,0.78815503516985,762645.638456734,0.0,1.0
1993-09-20,12.75,13.0,12.5,13.0,9127,0.820324628442089,0.836409425078208,0.804239831805969,0.836409425078208,141857.559757777,0.0,1.0
1993-09-21,12.25,13.0,12.25,12.75,17575,0.78815503516985,0.836409425078208,0.78815503516985,0.820324628442089,273161.67554979,0.0,1.0
1993-09-22,12.38,12.75,12.25,12.75,4855,0.796519129420632,0.820324628442089,0.78815503516985,0.820324628442089,75459.4557493162,0.0,1.0
1993-09-23,12.25,13.0,12.25,12.38,24631,0.78815503516985,0.836409425078208,0.78815503516985,0.796519129420632,382830.454080619,0.0,1.0
1993-09-24,12.88,13.5,12.75,13.25,10519,0.828688722692871,0.868579018350447,0.820324628442089,0.852494221714328,163492.897018961,0.0,1.0
1993-09-27,13.5,13.5,13.0,13.5,6732,0.868579018350447,0.868579018350447,0.836409425078208,0.868579018350447,104632.96727176,0.0,1.0
1993-09-28,13.5,13.5,12.75,12.75,2945,0.868579018350447,0.868579018350447,0.820324628442089,0.820324628442089,45773.0375245594,0.0,1.0
1993-09-29,13.5,13.5,13.25,13.5,680,0.868579018350447,0.868579018350447,0.852494221714328,0.868579018350447,10568.9865931071,0.0,1.0
1993-09-30,13.5,13.5,13.0,13.5,13335,0.868579018350447,0.868579018350447,0.836409425078208,0.868579018350447,207260.935616299,0.0,1.0
1993-10-01,13.5,13.5,12.75,13.25,9354,0.868579018350447,0.868579018350447,0.820324628442089,0.852494221714328,145385.736164594,0.0,1.0
1993-10-04,13.13,13.5,13.13,13.5,680,0.84477351932899,0.868579018350447,0.84477351932899,0.868579018350447,10568.9865931071,0.0,1.0
1993-10-05,12.5,13.25,12.5,13.25,1003,0.804239831805969,0.852494221714328,0.804239831805969,0.852494221714328,15589.255224833,0.0,1.0
1993-10-06,13.5,13.5,13.25,13.25,7671,0.868579018350447,0.868579018350447,0.852494221714328,0.852494221714328,119227.494346654,0.0,1.0
1993-10-07,13.75,13.75,13.0,13.75,3042,0.884663814986566,0.884663814986566,0.836409425078208,0.884663814986566,47280.6723768115,0.0,1.0
1993-10-08,13.75,13.75,13.0,13.75,712,0.884663814986566,0.884663814986566,0.836409425078208,0.884663814986566,11066.3506680769,0.0,1.0
1993-10-11,14.0,14.25,13.0,13.75,7671,0.900748611622686,0.916833408258805,0.836409425078208,0.884663814986566,119227.494346654,0.0,1.0
1993-10-12,13.75,14.25,13.5,14.25,20197,0.884663814986566,0.916833408258805,0.868579018350447,0.916833408258805,313914.444442624,0.0,1.0
1993-10-13,13.75,14.25,13.75,14.25,27933,0.884663814986566,0.916833408258805,0.884663814986566,0.916833408258805,434152.20956656,0.0,1.0
1993-10-14,14.0,14.25,13.75,13.75,4013,0.900748611622686,0.916833408258805,0.884663814986566,0.884663814986566,62372.5635266747,0.0,1.0
1993-10-15,13.63,13.75,13.25,13.5,14436,0.876943112601229,0.884663814986566,0.852494221714328,0.868579018350447,224373.368320727,0.0,1.0
1993-10-18,13.5,13.75,13.5,13.75,12979,0.868579018350447,0.884663814986566,0.868579018350447,0.884663814986566,201727.76028226,0.0,1.0
1993-10-19,13.75,13.75,13.5,13.5,4984,0.884663814986566,0.884663814986566,0.868579018350447,0.868579018350447,77464.454676538,0.0,1.0
1993-10-20,13.25,13.75,13.25,13.75,1942,0.852494221714328,0.884663814986566,0.852494221714328,0.884663814986566,30183.7822997264,0.0,1.0
1993-10-21,13.25,13.25,13.25,13.25,680,0.852494221714328,0.852494221714328,0.852494221714328,0.852494221714328,10568.9865931071,0.0,1.0
1993-10-22,13.25,13.25,13.25,13.25,0,0.852494221714328,0.852494221714328,0.852494221714328,0.852494221714328,0,0.0,1.0
1993-10-25,13.5,13.75,13.25,13.75,3528,0.868579018350447,0.884663814986566,0.852494221714328,0.884663814986566,54834.3892654145,0.0,1.0
1993-10-26,13.75,13.75,13.25,13.25,1942,0.884663814986566,0.884663814986566,0.852494221714328,0.852494221714328,30183.7822997265,0.0,1.0
1993-10-27,13.75,13.75,13.75,13.75,65,0.884663814986566,0.884663814986566,0.884663814986566,0.884663814986566,1010.2707772823,0.0,1.0
1993-10-28,13.5,13.75,13.5,13.75,2136,0.868579018350447,0.884663814986566,0.868579018350447,0.884663814986566,33199.0520042305,0.0,1.0
1993-10-29,13.5,13.75,13.25,13.75,8739,0.868579018350447,0.884663814986566,0.852494221714328,0.884663814986566,135827.020348769,0.0,1.0
1993-11-01,13.75,13.75,13.25,13.25,3852,0.884663814986566,0.884663814986566,0.852494221714328,0.852494221714328,59870.2005244832,0.0,1.0
1993-11-02,13.75,13.75,13.25,13.25,3625,0.884663814986566,0.884663814986566,0.852494221714328,0.852494221714328,56342.0241176666,0.0,1.0
1993-11-03,13.25,13.5,13.25,13.5,2492,0.852494221714328,0.868579018350447,0.852494221714328,0.868579018350447,38732.2273382689,0.0,1.0
1993-11-04,13.25,13.25,13.0,13.25,6150,0.852494221714328,0.852494221714328,0.836409425078208,0.852494221714328,95587.158158248,0.0,1.0
1993-11-05,13.0,13.13,13.0,13.0,6150,0.836409425078208,0.84477351932899,0.836409425078208,0.836409425078208,95587.1581582481,0.0,1.0
1993-11-08,13.13,13.25,13.0,13.0,3852,0.84477351932899,0.852494221714328,0.836409425078208,0.836409425078208,59870.2005244832,0.0,1.0
1993-11-09,13.0,13.13,13.0,13.0,4337,0.836409425078208,0.84477351932899,0.836409425078208,0.836409425078208,67408.3747857434,0.0,1.0
1993-11-10,13.0,13.0,13.0,13.0,32,0.836409425078208,0.836409425078208,0.836409425078208,0.836409425078208,497.364074969746,0.0,1.0
1993-11-11,13.25,13.25,13.0,13.0,4337,0.852494221714328,0.852494221714328,0.836409425078208,0.836409425078208,67408.3747857433,0.0,1.0
1993-11-12,13.0,13.25,13.0,13.13,583,0.836409425078208,0.852494221714328,0.836409425078208,0.84477351932899,9061.35174085506,0.0,1.0
1993-11-15,13.25,13.25,13.0,13.0,2395,0.852494221714328,0.852494221714328,0.836409425078208,0.836409425078208,37224.5924860169,0.0,1.0
1993-11-16,13.25,13.25,13.0,13.0,1813,0.852494221714328,0.852494221714328,0.836409425078208,0.836409425078208,28178.7833725047,0.0,1.0
1993-11-17,13.25,13.25,13.0,13.0,2945,0.852494221714328,0.852494221714328,0.836409425078208,0.836409425078208,45773.0375245594,0.0,1.0
1993-11-18,13.25,13.25,13.0,13.0,1877,0.852494221714328,0.852494221714328,0.836409425078208,0.836409425078208,29173.5115224441,0.0,1.0
1993-11-19,13.0,13.0,12.75,13.0,1715,0.836409425078208,0.836409425078208,0.820324628442089,0.836409425078208,26655.6058929098,0.0,1.0
1993-11-22,12.75,13.0,12.75,12.75,1845,0.820324628442089,0.836409425078208,0.820324628442089,0.820324628442089,28676.1474474744,0.0,1.0
1993-11-23,13.0,13.0,12.75,12.75,11264,0.836409425078208,0.836409425078208,0.820324628442089,0.820324628442089,175072.154389351,0.0,1.0
1993-11-24,12.75,13.0,12.75,13.0,2492,0.824184979634757,0.840345469431517,0.824184979634757,0.840345469431517,38550.8117535464,0.06,1.0
1993-11-26,12.75,12.75,12.75,12.75,0,0.824184979634757,0.824184979634757,0.824184979634757,0.824184979634757,0,0.0,1.0
1993-11-29,12.75,13.0,12.5,12.88,7736,0.824184979634757,0.840345469431517,0.808024489837998,0.832588434329073,119674.59058003,0.0,1.0
1993-11-30,12.75,12.75,12.25,12.5,2848,0.824184979634757,0.824184979634757,0.791864000041238,0.808024489837998,44058.0705754816,0.0,1.0
1993-12-01,12.75,12.75,12.63,12.63,2169,0.824184979634757,0.824184979634757,0.816427944532313,0.816427944532313,33554.0572606108,0.0,1.0
1993-12-02,12.75,12.75,12.75,12.75,0,0.824184979634757,0.824184979634757,0.824184979634757,0.824184979634757,0,0.0,1.0
1993-12-03,12.5,12.75,12.5,12.75,8059,0.808024489837998,0.824184979634757,0.808024489837998,0.824184979634757,124671.345072966,0.0,1.0
1993-12-06,12.5,12.75,12.5,12.5,2622,0.808024489837998,0.824184979634757,0.808024489837998,0.808024489837998,40561.8894132418,0.0,1.0
1993-12-07,12.5,12.5,12.5,12.5,647,0.808024489837998,0.808024489837998,0.808024489837998,0.808024489837998,10008.9788140227,0.0,1.0
1993-12-08,12.5,13.0,12.5,12.75,11684,0.808024489837998,0.840345469431517,0.808024489837998,0.824184979634757,180749.472122165,0.0,1.0
1993-12-09,12.5,12.5,12.5,12.5,97,0.808024489837998,0.808024489837998,0.808024489837998,0.808024489837998,1500.57333069583,0.0,1.0
1993-12-10,13.0,13.0,12.5,12.5,1845,0.840345469431517,0.840345469431517,0.808024489837998,0.808024489837998,28541.8329395237,0.0,1.0
1993-12-13,13.0,13.0,12.5,12.5,2751,0.840345469431517,0.840345469431517,0.808024489837998,0.808024489837998,42557.4972447858,0.0,1.0
1993-12-14,12.75,12.75,12.5,12.5,939,0.824184979634757,0.824184979634757,0.808024489837998,0.808024489837998,14526.1686342617,0.0,1.0
1993-12-15,13.0,13.0,12.5,13.0,1457,0.840345469431517,0.840345469431517,0.808024489837998,0.840345469431517,22539.5396167404,0.0,1.0
1993-12-16,12.75,12.75,12.5,12.5,4337,0.824184979634757,0.824184979634757,0.808024489837998,0.808024489837998,67092.6446930701,0.0,1.0
1993-12-17,12.75,12.75,12.75,12.75,0,0.824184979634757,0.824184979634757,0.824184979634757,0.824184979634757,0,0.0,1.0
1993-12-20,12.5,12.75,12.5,12.75,1586,0.808024489837998,0.824184979634757,0.808024489837998,0.824184979634757,24535.1474482843,0.0,1.0
1993-12-21,12.5,12.75,12.5,12.75,647,0.808024489837998,0.824184979634757,0.808024489837998,0.824184979634757,10008.9788140227,0.0,1.0
1993-12-22,12.5,12.75,12.5,12.75,1586,0.808024489837998,0.824184979634757,0.808024489837998,0.824184979634757,24535.1474482843,0.0,1.0
1993-12-23,12.88,12.88,12.5,12.5,1877,0.832588434329073,0.832588434329073,0.808024489837998,0.808024489837998,29036.8674403718,0.0,1.0
1993-12-27,12.87,12.87,12.87,12.87,0,0.831942014737202,0.831942014737202,0.831942014737202,0.831942014737202,0,0.0,1.0
1993-12-28,12.5,12.5,12.5,12.5,65,0.808024489837998,0.808024489837998,0.808024489837998,0.808024489837998,1005.53882984772,0.0,1.0
1993-12-29,12.75,13.0,12.75,13.0,1845,0.824184979634757,0.840345469431517,0.824184979634757,0.840345469431517,28541.8329395237,0.0,1.0
1993-12-30,12.63,12.75,12.25,12.75,7509,0.816427944532313,0.824184979634757,0.791864000041238,0.824184979634757,116162.939589639,0.0,1.0
1993-12-31,12.75,12.75,12.25,12.63,1942,0.824184979634757,0.824184979634757,0.791864000041238,0.816427944532313,30042.4062702196,0.0,1.0
1994-01-03,12.63,12.75,12.25,12.75,7347,0.816427944532313,0.824184979634757,0.791864000041238,0.824184979634757,113656.827429095,0.0,1.0
1994-01-04,12.75,12.75,12.25,12.25,6247,0.824184979634757,0.824184979634757,0.791864000041238,0.791864000041238,96640.0164624416,0.0,1.0
1994-01-05,12.75,12.75,12.25,12.25,194,0.824184979634757,0.824184979634757,0.791864000041238,0.791864000041238,3001.14666139165,0.0,1.0
1994-01-06,12.25,12.75,12.25,12.75,906,0.791864000041238,0.824184979634757,0.791864000041238,0.824184979634757,14015.664305262,0.0,1.0
1994-01-07,12.25,12.25,12.25,12.25,65,0.791864000041238,0.791864000041238,0.791864000041238,0.791864000041238,1005.53882984772,0.0,1.0
1994-01-10,12.25,12.25,12.25,12.25,388,0.791864000041238,0.791864000041238,0.791864000041238,0.791864000041238,6002.2933227833,0.0,1.0
1994-01-11,12.5,12.75,12.25,12.75,14695,0.808024489837998,0.824184979634757,0.791864000041238,0.824184979634757,227329.124686342,0.0,1.0
1994-01-12,12.25,12.5,12.25,12.25,8351,0.791864000041238,0.808024489837998,0.791864000041238,0.791864000041238,129188.534893205,0.0,1.0
1994-01-13,12.63,12.63,12.63,12.63,1877,0.816427944532313,0.816427944532313,0.816427944532313,0.816427944532313,29036.8674403718,0.0,1.0
1994-01-14,12.75,12.75,12.25,12.25,712,0.824184979634757,0.824184979634757,0.791864000041238,0.791864000041238,11014.5176438704,0.0,1.0
1994-01-17,12.25,12.25,12.25,12.25,1942,0.791864000041238,0.791864000041238,0.791864000041238,0.791864000041238,30042.4062702195,0.0,1.0
1994-01-18,12.25,12.75,12.25,12.75,4013,0.791864000041238,0.824184979634757,0.791864000041238,0.824184979634757,62080.420371983,0.0,1.0
1994-01-19,12.25,12.75,12.25,12.75,4984,0.791864000041238,0.824184979634757,0.791864000041238,0.824184979634757,77101.6235070927,0.0,1.0
1994-01-20,12.5,12.5,12.0,12.5,1942,0.808024489837998,0.808024489837998,0.775703510244478,0.808024489837998,30042.4062702195,0.0,1.0
1994-01-21,12.75,12.75,12.0,12.0,4305,0.824184979634757,0.824184979634757,0.775703510244478,0.775703510244478,66597.610192222,0.0,1.0
1994-01-24,12.0,12.0,12.0,12.0,324,0.775703510244478,0.775703510244478,0.775703510244478,0.775703510244478,5012.22432108709,0.0,1.0
1994-01-25,12.25,12.75,12.0,12.0,1715,0.791864000041238,0.824184979634757,0.775703510244478,0.775703510244478,26530.7552798283,0.0,1.0
1994-01-26,12.75,12.75,12.0,12.0,324,0.824184979634757,0.824184979634757,0.775703510244478,0.775703510244478,5012.22432108709,0.0,1.0
1994-01-27,12.0,12.5,12.0,12.0,2945,0.775703510244478,0.808024489837998,0.775703510244478,0.775703510244478,45558.6439061774,0.0,1.0
1994-01-28,12.63,12.75,12.0,12.75,5664,0.816427944532313,0.824184979634757,0.775703510244478,0.824184979634757,87621.106650115,0.0,1.0
1994-01-31,12.75,12.75,12.0,12.0,1942,0.824184979634757,0.824184979634757,0.775703510244478,0.775703510244478,30042.4062702196,0.0,1.0
1994-02-01,12.0,12.5,12.0,12.5,3528,0.775703510244478,0.808024489837998,0.775703510244478,0.808024489837998,54577.5537185038,0.0,1.0
1994-02-02,12.38,12.38,12.0,12.0,4013,0.800267454735553,0.800267454735553,0.775703510244478,0.775703510244478,62080.420371983,0.0,1.0
1994-02-03,12.38,12.38,12.38,12.38,647,0.800267454735553,0.800267454735553,0.800267454735553,0.800267454735553,10008.9788140227,0.0,1.0
1994-02-04,12.75,12.75,12.5,12.75,5438,0.824184979634757,0.824184979634757,0.808024489837998,0.824184979634757,84124.9254878754,0.0,1.0
1994-02-07,12.5,12.75,12.5,12.75,6150,0.808024489837998,0.824184979634757,0.808024489837998,0.824184979634757,95139.4431317456,0.0,1.0
1994-02-08,12.5,13.0,12.25,12.25,2945,0.808024489837998,0.840345469431517,0.791864000041238,0.791864000041238,45558.6439061774,0.0,1.0
1994-02-09,12.25,12.5,12.25,12.25,2848,0.791864000041238,0.808024489837998,0.791864000041238,0.791864000041238,44058.0705754816,0.0,1.0
1994-02-10,12.25,12.75,12.25,12.75,3204,0.791864000041238,0.824184979634757,0.791864000041238,0.824184979634757,49565.3293974168,0.0,1.0
1994-02-11,12.5,12.75,12.25,12.75,3625,0.808024489837998,0.824184979634757,0.791864000041238,0.824184979634757,56078.1270491997,0.0,1.0
1994-02-14,12.25,12.25,12.25,12.25,1715,0.791864000041238,0.791864000041238,0.791864000041238,0.791864000041238,26530.7552798283,0.0,1.0
1994-02-15,12.25,12.75,12.25,12.5,7477,0.791864000041238,0.824184979634757,0.791864000041238,0.808024489837998,115667.905088791,0.0,1.0
1994-02-16,12.25,12.75,12.25,12.75,1100,0.791864000041238,0.824184979634757,0.791864000041238,0.824184979634757,17016.8109666537,0.0,1.0
1994-02-17,12.5,12.75,12.25,12.38,4531,0.808024489837998,0.824184979634757,0.791864000041238,0.800267454735553,70093.7913544617,0.0,1.0
1994-02-18,12.38,12.38,12.38,12.38,647,0.800267454735553,0.800267454735553,0.800267454735553,0.800267454735553,10008.9788140227,0.0,1.0
1994-02-22,12.38,12.5,12.0,12.13,2169,0.800267454735553,0.808024489837998,0.775703510244478,0.784106964938793,33554.0572606108,0.0,1.0
1994-02-23,12.0,12.5,12.0,12.5,324,0.78022844738757,0.812737966028719,0.78022844738757,0.812737966028719,4983.15591160274,0.07,1.0
1994-02-24,12.0,12.38,12.0,12.38,1586,0.78022844738757,0.804935681554844,0.78022844738757,0.804935681554844,24392.8557895122,0.0,1.0
1994-02-25,12.0,12.25,12.0,12.25,1813,0.78022844738757,0.796483206708145,0.78022844738757,0.796483206708145,27884.1409498018,0.0,1.0
1994-02-28,12.75,12.75,12.75,12.75,227,0.828992725349294,0.828992725349294,0.828992725349294,0.828992725349294,3491.28516028957,0.0,1.0
1994-03-01,12.5,12.5,12.0,12.0,906,0.812737966028719,0.812737966028719,0.78022844738757,0.78022844738757,13934.3804194817,0.0,1.0
1994-03-02,12.0,12.5,11.75,12.0,4531,0.78022844738757,0.812737966028719,0.763973688066996,0.78022844738757,69687.282208247,0.0,1.0
1994-03-03,12.0,12.0,12.0,12.0,194,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,2983.74150262633,0.0,1.0
1994-03-04,12.25,12.5,12.0,12.0,1003,0.796483206708145,0.812737966028719,0.78022844738757,0.78022844738757,15426.2511707949,0.0,1.0
1994-03-07,12.25,12.25,12.0,12.0,259,0.796483206708145,0.796483206708145,0.78022844738757,0.78022844738757,3983.44870711454,0.0,1.0
1994-03-08,12.5,12.5,12.38,12.38,5664,0.812737966028719,0.812737966028719,0.804935681554844,0.804935681554844,87112.9477880183,0.0,1.0
1994-03-09,12.0,12.25,12.0,12.0,3722,0.78022844738757,0.796483206708145,0.78022844738757,0.78022844738757,57244.7725400784,0.0,1.0
1994-03-10,12.5,12.5,12.5,12.5,324,0.812737966028719,0.812737966028719,0.812737966028719,0.812737966028719,4983.15591160274,0.0,1.0
1994-03-11,12.25,12.5,12.0,12.0,1586,0.796483206708145,0.812737966028719,0.78022844738757,0.78022844738757,24392.8557895122,0.0,1.0
1994-03-14,12.0,12.75,12.0,12.0,194,0.78022844738757,0.828992725349294,0.78022844738757,0.78022844738757,2983.74150262633,0.0,1.0
1994-03-15,12.0,12.25,12.0,12.25,1715,0.78022844738757,0.796483206708145,0.78022844738757,0.796483206708145,26376.8900876503,0.0,1.0
1994-03-16,12.75,12.75,12.0,12.0,647,0.828992725349294,0.828992725349294,0.78022844738757,0.78022844738757,9950.9317123672,0.0,1.0
1994-03-17,12.0,12.0,12.0,12.0,227,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,3491.28516028958,0.0,1.0
1994-03-18,12.0,12.0,12.0,12.0,0,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,0,0.0,1.0
1994-03-21,12.0,12.0,12.0,12.0,32,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,492.163546824962,0.0,1.0
1994-03-22,12.0,12.0,12.0,12.0,0,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,0,0.0,1.0
1994-03-23,12.0,12.0,12.0,12.0,0,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,0,0.0,1.0
1994-03-24,12.0,12.0,12.0,12.0,324,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,4983.15591160274,0.0,1.0
1994-03-25,12.75,12.75,12.0,12.25,1036,0.828992725349294,0.828992725349294,0.78022844738757,0.796483206708145,15933.7948284581,0.0,1.0
1994-03-28,12.0,12.38,12.0,12.38,1586,0.78022844738757,0.804935681554844,0.78022844738757,0.804935681554844,24392.8557895122,0.0,1.0
1994-03-29,12.0,12.5,12.0,12.5,2492,0.78022844738757,0.812737966028719,0.78022844738757,0.812737966028719,38327.2362089939,0.0,1.0
1994-03-30,12.0,12.25,11.75,12.25,6473,0.78022844738757,0.796483206708145,0.763973688066996,0.796483206708145,99555.4574561869,0.0,1.0
1994-03-31,11.5,12.0,11.5,11.75,6409,0.747718928746422,0.78022844738757,0.747718928746422,0.763973688066996,98571.1303625369,0.0,1.0
1994-04-04,11.63,12.0,11.5,11.5,9839,0.75617140359312,0.78022844738757,0.747718928746422,0.747718928746422,151324.910537838,0.0,1.0
1994-04-05,11.5,12.0,11.5,12.0,583,0.747718928746422,0.78022844738757,0.747718928746422,0.78022844738757,8966.60461871727,0.0,1.0
1994-04-06,11.75,11.75,11.5,11.5,324,0.763973688066996,0.763973688066996,0.747718928746422,0.747718928746422,4983.15591160274,0.0,1.0
1994-04-07,11.5,11.5,11.5,11.5,388,0.747718928746422,0.747718928746422,0.747718928746422,0.747718928746422,5967.48300525266,0.0,1.0
1994-04-08,11.5,11.5,11.5,11.5,32,0.747718928746422,0.747718928746422,0.747718928746422,0.747718928746422,492.163546824962,0.0,1.0
1994-04-11,11.0,11.5,11.0,11.5,5470,0.715209410105273,0.747718928746422,0.715209410105273,0.747718928746422,84129.2062853919,0.0,1.0
1994-04-12,11.0,11.0,11.0,11.0,97,0.715209410105273,0.715209410105273,0.715209410105273,0.715209410105273,1491.87075131317,0.0,1.0
1994-04-13,11.25,11.25,11.0,11.25,1715,0.731464169425847,0.731464169425847,0.715209410105273,0.731464169425847,26376.8900876503,0.0,1.0
1994-04-14,12.0,12.0,11.5,12.0,16604,0.78022844738757,0.78022844738757,0.747718928746422,0.78022844738757,255371.360358802,0.0,1.0
1994-04-15,12.0,12.0,11.25,12.0,8156,0.78022844738757,0.78022844738757,0.731464169425847,0.78022844738757,125440.183997012,0.0,1.0
1994-04-18,11.5,11.5,11.25,11.25,4952,0.747718928746422,0.747718928746422,0.731464169425847,0.731464169425847,76162.3088711629,0.0,1.0
1994-04-19,11.25,11.25,11.25,11.25,97,0.731464169425847,0.731464169425847,0.731464169425847,0.731464169425847,1491.87075131317,0.0,1.0
1994-04-20,11.25,11.75,11.25,11.25,4984,0.731464169425847,0.763973688066996,0.731464169425847,0.731464169425847,76654.4724179879,0.0,1.0
1994-04-21,11.25,11.75,11.25,11.75,18384,0.731464169425847,0.763973688066996,0.731464169425847,0.763973688066996,282747.957650941,0.0,1.0
1994-04-22,11.25,11.5,11.25,11.5,12202,0.731464169425847,0.747718928746422,0.731464169425847,0.747718928746422,187668.112448693,0.0,1.0
1994-04-25,12.0,12.0,11.25,11.75,5729,0.78022844738757,0.78022844738757,0.731464169425847,0.763973688066996,88112.6549925065,0.0,1.0
1994-04-26,11.25,12.0,11.25,12.0,583,0.731464169425847,0.78022844738757,0.731464169425847,0.78022844738757,8966.60461871728,0.0,1.0
1994-04-28,11.38,12.0,11.25,12.0,1100,0.739916644272546,0.78022844738757,0.731464169425847,0.78022844738757,16918.1219221081,0.0,1.0
1994-04-29,11.25,12.0,11.25,12.0,1715,0.731464169425847,0.78022844738757,0.731464169425847,0.78022844738757,26376.8900876503,0.0,1.0
1994-05-02,11.72,12.0,11.25,12.0,2492,0.762023116948527,0.78022844738757,0.731464169425847,0.78022844738757,38327.2362089939,0.0,1.0
1994-05-03,11.88,12.0,11.25,11.25,5955,0.772426162913695,0.78022844738757,0.731464169425847,0.731464169425847,91588.5600419578,0.0,1.0
1994-05-04,12.0,12.0,11.75,12.0,3366,0.78022844738757,0.78022844738757,0.763973688066996,0.78022844738757,51769.4530816507,0.0,1.0
1994-05-05,12.19,12.25,12.0,12.0,10972,0.792582064471207,0.796483206708145,0.78022844738757,0.78022844738757,168750.576117609,0.0,1.0
1994-05-06,12.2,12.2,12.2,12.2,0,0.79323225484403,0.79323225484403,0.79323225484403,0.79323225484403,0,0.0,1.0
1994-05-09,12.25,12.25,12.25,12.25,97,0.796483206708145,0.796483206708145,0.796483206708145,0.796483206708145,1491.87075131317,0.0,1.0
1994-05-10,12.0,12.5,11.75,12.25,12850,0.78022844738757,0.812737966028719,0.763973688066996,0.796483206708145,197634.424271899,0.0,1.0
1994-05-11,12.0,12.0,12.0,12.0,65,0.78022844738757,0.78022844738757,0.78022844738757,0.78022844738757,999.707204488205,0.0,1.0
1994-05-12,12.5,12.5,12.5,12.5,1845,0.812737966028719,0.812737966028719,0.812737966028719,0.812737966028719,28376.3044966267,0.0,1.0
1994-05-13,12.25,12.75,12.16,12.63,5955,0.796483206708145,0.828992725349294,0.790631493352738,0.821190440875418,91588.5600419578,0.0,1.0
1994-05-16,12.75,12.75,12.25,12.25,1586,0.828992725349294,0.828992725349294,0.796483206708145,0.796483206708145,24392.8557895122,0.0,1.0
1994-05-17,12.5,12.75,12.25,12.38,13335,0.812737966028719,0.828992725349294,0.796483206708145,0.804935681554844,205093.778028465,0.0,1.0
1994-05-18,13.5,13.5,12.5,12.75,14533,0.877757003311017,0.877757003311017,0.812737966028719,0.828992725349294,223519.150812724,0.0,1.0
1994-05-19,13.75,14.0,12.75,13.5,17608,0.894011762631591,0.910266521952166,0.828992725349294,0.877757003311017,270812.991640435,0.0,1.0
1994-05-20,15.5,15.75,14.0,14.0,83280,1.00779507787561,1.02404983719619,0.910266521952166,0.910266521952166,1280855.63061197,0.0,1.0
1994-05-23,14.75,15.25,14.5,14.5,51884,0.959030799913889,0.991540318555037,0.942776040593314,0.942776040593314,797981.670733323,0.0,1.0
1994-05-24,14.5,15.25,14.0,15.0,20229,0.942776040593314,0.991540318555037,0.910266521952166,0.975285559234463,311124.262147568,0.0,1.0
1994-05-25,14.75,15.25,14.0,14.0,37351,0.964232322896472,0.99691816435059,0.915203560715296,0.915203560715296,571363.598707271,0.08,1.0
1994-05-26,15.25,15.25,14.5,15.25,1100,0.99691816435059,0.99691816435059,0.947889402169414,0.99691816435059,16826.857609649,0.0,1.0
1994-05-27,15.25,15.25,14.5,15.25,3431,0.99691816435059,0.99691816435059,0.947889402169414,0.99691816435059,52484.4985988233,0.0,1.0
1994-05-31,15.25,15.25,14.5,14.75,2784,0.99691816435059,0.99691816435059,0.947889402169414,0.964232322896472,42587.2468956934,0.0,1.0
1994-06-01,15.0,15.25,14.5,15.25,4305,0.980575243623531,0.99691816435059,0.947889402169414,0.99691816435059,65854.2018268534,0.0,1.0
1994-06-02,15.5,15.5,14.75,14.75,13853,1.01326108507765,1.01326108507765,0.964232322896472,0.964232322896472,211911.325878606,0.0,1.0
1994-06-03,15.0,15.5,15.0,15.5,1845,0.980575243623531,1.01326108507765,0.980575243623531,1.01326108507765,28223.2293543658,0.0,1.0
1994-06-06,15.0,15.5,15.0,15.5,2848,0.980575243623531,1.01326108507765,0.980575243623531,1.01326108507765,43566.2640657093,0.0,1.0
1994-06-07,15.5,15.5,15.0,15.38,5599,1.01326108507765,1.01326108507765,0.980575243623531,1.00541648312866,85648.7052331131,0.0,1.0
1994-06-08,15.0,15.5,15.0,15.44,4855,0.980575243623531,1.01326108507765,0.980575243623531,1.00933878410315,74267.6306316779,0.0,1.0
1994-06-09,16.38,16.5,15.0,15.0,25699,1.0707881660369,1.07863276798588,0.980575243623531,0.980575243623531,393121.285191243,0.0,1.0
1994-06-10,16.38,16.75,16.0,16.5,12073,1.0707881660369,1.09497568871294,1.04594692653177,1.07863276798588,184682.410837537,0.0,1.0
1994-06-13,16.0,16.75,16.0,16.75,3204,1.04594692653177,1.09497568871294,1.04594692653177,1.09497568871294,49012.0470739228,0.0,1.0
1994-06-14,16.5,16.5,16.0,16.5,2848,1.07863276798588,1.07863276798588,1.04594692653177,1.07863276798588,43566.2640657095,0.0,1.0
1994-06-15,15.75,16.0,15.25,16.0,16766,1.02960400580471,1.04594692653177,0.99691816435059,1.04594692653177,256471.904257613,0.0,1.0
1994-06-16,15.75,15.75,15.25,15.5,24858,1.02960400580471,1.02960400580471,0.99691816435059,1.01326108507765,380256.387691503,0.0,1.0
1994-06-17,15.25,15.75,15.25,15.75,15957,0.99691816435059,1.02960400580471,0.99691816435059,1.02960400580471,244096.51534288,0.0,1.0
1994-06-20,15.75,15.75,15.0,15.0,7962,1.02960400580471,1.02960400580471,0.980575243623531,0.980575243623531,121795.854807295,0.0,1.0
1994-06-21,15.5,15.5,15.0,15.0,7153,1.01326108507765,1.01326108507765,0.980575243623531,0.980575243623531,109420.465892563,0.0,1.0
1994-06-22,15.5,15.5,15.0,15.5,2848,1.01326108507765,1.01326108507765,0.980575243623531,1.01326108507765,43566.2640657093,0.0,1.0
1994-06-23,15.0,15.38,15.0,15.0,21265,0.980575243623531,1.00541648312866,0.980575243623531,0.980575243623531,325293.751881077,0.0,1.0
1994-06-24,15.19,15.19,15.19,15.19,5179,0.992995863376096,0.992995863376096,0.992995863376096,0.992995863376096,79223.9050548836,0.0,1.0
1994-06-27,15.25,15.25,14.75,14.88,10616,0.99691816435059,0.99691816435059,0.964232322896472,0.972730641674543,162394.473076394,0.0,1.0
1994-06-28,15.25,15.5,15.25,15.25,2395,0.99691816435059,1.01326108507765,0.99691816435059,0.99691816435059,36636.6581591902,0.0,1.0
1994-06-29,15.5,15.5,15.0,15.13,13562,1.01326108507765,1.01326108507765,0.980575243623531,0.989073562401602,207459.85718369,0.0,1.0
1994-06-30,15.75,15.75,15.0,15.5,16345,1.02960400580471,1.02960400580471,0.980575243623531,1.01326108507765,250031.806936102,0.0,1.0
1994-07-01,16.25,16.25,15.5,15.75,26670,1.06228984725883,1.06228984725883,1.01326108507765,1.02960400580471,407974.811317578,0.0,1.0
1994-07-05,16.75,17.75,16.0,16.0,57548,1.09497568871294,1.16034737162118,1.04594692653177,1.04594692653177,880320.00156371,0.0,1.0
1994-07-06,17.25,17.75,16.75,17.75,6862,1.12766153016706,1.16034737162118,1.09497568871294,1.16034737162118,104968.997197647,0.0,1.0
1994-07-07,17.0,17.5,17.0,17.38,16119,1.11131860944,1.14400445089412,1.11131860944,1.13615984894513,246574.652554484,0.0,1.0
1994-07-08,16.75,17.5,16.75,16.75,4693,1.09497568871294,1.14400445089412,1.09497568871294,1.09497568871294,71789.4934200753,0.0,1.0
1994-07-11,16.75,17.25,16.75,17.0,6862,1.09497568871294,1.12766153016706,1.09497568871294,1.11131860944,104968.997197647,0.0,1.0
1994-07-12,16.75,17.25,16.5,16.75,13724,1.09497568871294,1.12766153016706,1.07863276798588,1.09497568871294,209937.994395294,0.0,1.0
1994-07-13,16.5,16.75,16.25,16.75,19420,1.07863276798588,1.09497568871294,1.06228984725883,1.09497568871294,297070.522526713,0.0,1.0
1994-07-14,16.75,16.75,16.5,16.75,4013,1.09497568871294,1.09497568871294,1.07863276798588,1.09497568871294,61387.4359886559,0.0,1.0
1994-07-15,17.0,17.0,16.5,17.0,8739,1.11131860944,1.11131860944,1.07863276798588,1.11131860944,133681.73513702,0.0,1.0
1994-07-18,17.0,17.0,16.5,16.75,3204,1.11131860944,1.11131860944,1.07863276798588,1.09497568871294,49012.0470739231,0.0,1.0
1994-07-19,16.5,17.0,16.5,17.0,10325,1.07863276798588,1.11131860944,1.07863276798588,1.11131860944,157943.004381478,0.0,1.0
1994-07-20,17.0,17.0,16.5,17.0,6473,1.11131860944,1.11131860944,1.07863276798588,1.11131860944,99018.4084611436,0.0,1.0
1994-07-21,17.0,17.0,16.5,17.0,0,1.11131860944,1.11131860944,1.07863276798588,1.11131860944,0,0.0,1.0
1994-07-22,16.75,17.0,16.5,16.5,17575,1.09497568871294,1.11131860944,1.07863276798588,1.07863276798588,268847.293172347,0.0,1.0
1994-07-25,17.0,17.0,16.5,16.5,259,1.11131860944,1.11131860944,1.07863276798588,1.07863276798588,3961.96010990826,0.0,1.0
1994-07-26,16.5,17.0,16.5,16.72,7315,1.07863276798588,1.11131860944,1.07863276798588,1.0930145382257,111898.603104166,0.0,1.0
1994-07-27,16.5,17.0,16.5,16.5,3625,1.07863276798588,1.11131860944,1.07863276798588,1.07863276798588,55452.1443954343,0.0,1.0
1994-07-28,16.5,16.75,16.5,16.5,6214,1.07863276798588,1.09497568871294,1.07863276798588,1.07863276798588,95056.4483512355,0.0,1.0
1994-07-29,16.5,17.0,16.5,17.0,4531,1.07863276798588,1.11131860944,1.07863276798588,1.11131860944,69311.3562084725,0.0,1.0
1994-08-01,16.41,16.5,16.25,16.25,12299,1.07274931652414,1.07863276798588,1.06228984725883,1.06228984725883,188139.565219157,0.0,1.0
1994-08-02,16.5,16.5,16.25,16.25,28127,1.07863276798588,1.07863276798588,1.06228984725883,1.06228984725883,430262.749078726,0.0,1.0
1994-08-03,16.75,16.75,16.25,16.25,14274,1.09497568871294,1.09497568871294,1.06228984725883,1.06228984725883,218351.423200118,0.0,1.0
1994-08-04,16.38,16.75,16.38,16.75,2784,1.0707881660369,1.09497568871294,1.0707881660369,1.09497568871294,42587.2468956932,0.0,1.0
1994-08-05,16.63,16.63,16.38,16.38,65,1.08713108676395,1.08713108676395,1.0707881660369,1.0707881660369,994.314313297443,0.0,1.0
1994-08-08,16.25,16.75,16.25,16.75,2169,1.06228984725883,1.09497568871294,1.06228984725883,1.09497568871294,33179.5037775713,0.0,1.0
1994-08-09,16.75,16.75,16.44,16.75,1715,1.09497568871294,1.09497568871294,1.07471046701139,1.09497568871294,26234.600727771,0.0,1.0
1994-08-10,16.75,16.75,16.25,16.75,4013,1.09497568871294,1.09497568871294,1.06228984725883,1.09497568871294,61387.4359886559,0.0,1.0
1994-08-11,16.75,16.75,16.25,16.25,1003,1.09497568871294,1.09497568871294,1.06228984725883,1.06228984725883,15343.0347113436,0.0,1.0
1994-08-12,16.5,16.88,16.25,16.25,12753,1.07863276798588,1.10347400749101,1.06228984725883,1.06228984725883,195084.468268958,0.0,1.0
1994-08-15,17.06,17.06,16.5,16.63,3852,1.1152409104145,1.1152409104145,1.07863276798588,1.08713108676395,58924.5959203342,0.0,1.0
1994-08-16,16.75,16.75,16.75,16.75,65,1.09497568871294,1.09497568871294,1.09497568871294,1.09497568871294,994.314313297441,0.0,1.0
1994-08-17,16.75,16.75,16.75,16.75,906,1.09497568871294,1.09497568871294,1.09497568871294,1.09497568871294,13859.2118130382,0.0,1.0
1994-08-18,16.75,17.25,16.75,17.25,939,1.09497568871294,1.12766153016706,1.09497568871294,1.12766153016706,14364.0175413277,0.0,1.0
1994-08-19,17.0,17.25,16.75,17.25,6570,1.11131860944,1.12766153016706,1.09497568871294,1.12766153016706,100502.231359449,0.0,1.0
1994-08-22,17.13,17.25,16.75,16.75,5955,1.11981692821807,1.12766153016706,1.09497568871294,1.09497568871294,91094.4882413271,0.0,1.0
1994-08-23,17.0,17.25,16.75,17.25,3852,1.11131860944,1.12766153016706,1.09497568871294,1.12766153016706,58924.5959203345,0.0,1.0
1994-08-24,17.0,17.25,17.0,17.25,1003,1.11131860944,1.12766153016706,1.11131860944,1.12766153016706,15343.0347113436,0.0,1.0
1994-08-25,17.09,17.25,16.75,16.75,6473,1.11720206090174,1.12766153016706,1.09497568871294,1.09497568871294,99018.4084611437,0.0,1.0
1994-08-26,17.25,17.25,17.0,17.25,3204,1.13485241528697,1.13485241528697,1.11840527883353,1.13485241528697,48701.4868678093,0.11,1.0
1994-08-29,17.25,17.25,17.25,17.25,0,1.13485241528697,1.13485241528697,1.13485241528697,1.13485241528697,0,0.0,1.0
1994-08-30,17.25,17.25,16.75,16.75,1036,1.13485241528697,1.13485241528697,1.1019581423801,1.1019581423801,15747.4220958335,0.0,1.0
1994-08-31,17.25,17.25,16.75,16.75,1942,1.13485241528697,1.13485241528697,1.1019581423801,1.1019581423801,29518.8163224986,0.0,1.0
1994-09-01,17.25,17.25,16.75,17.25,6603,1.13485241528697,1.13485241528697,1.1019581423801,1.13485241528697,100367.015539371,0.0,1.0
1994-09-02,18.0,18.0,17.0,17.25,48388,1.18419382464727,1.18419382464727,1.11840527883353,1.13485241528697,735507.973333196,0.0,1.0
1994-09-06,18.0,18.75,17.5,18.25,15924,1.18419382464727,1.23353523400757,1.1512995517404,1.2006409611007,242048.213758738,0.0,1.0
1994-09-07,18.13,18.75,18.0,18.5,9419,1.19274633560306,1.23353523400757,1.18419382464727,1.21708809755414,143170.819228432,0.0,1.0
1994-09-08,17.75,18.5,17.75,18.0,22786,1.16774668819384,1.21708809755414,1.16774668819384,1.18419382464727,346352.084822066,0.0,1.0
1994-09-09,17.5,17.75,17.25,17.5,17705,1.1512995517404,1.16774668819384,1.13485241528697,1.1512995517404,269119.795566344,0.0,1.0
1994-09-12,17.5,17.5,17.0,17.5,7671,1.1512995517404,1.1512995517404,1.11840527883353,1.1512995517404,116600.844495308,0.0,1.0
1994-09-13,17.0,17.5,17.0,17.0,4758,1.11840527883353,1.1512995517404,1.11840527883353,1.11840527883353,72322.6200115598,0.0,1.0
1994-09-14,16.5,17.0,16.5,16.75,4693,1.08551100592666,1.11840527883353,1.08551100592666,1.1019581423801,71334.6060769758,0.0,1.0
1994-09-15,17.0,17.0,16.5,17.0,3042,1.11840527883353,1.11840527883353,1.08551100592666,1.11840527883353,46239.0521385383,0.0,1.0
1994-09-16,17.0,17.0,16.5,17.0,1845,1.11840527883353,1.11840527883353,1.08551100592666,1.11840527883353,28044.3955278117,0.0,1.0
1994-09-19,16.5,16.5,16.5,16.5,583,1.08551100592666,1.08551100592666,1.08551100592666,1.08551100592666,8861.72498250093,0.0,1.0
1994-09-20,16.5,17.0,16.5,16.63,1100,1.08551100592666,1.11840527883353,1.08551100592666,1.09406351688245,16720.2358160395,0.0,1.0
1994-09-21,16.25,17.0,16.25,16.5,5341,1.06906386947323,1.11840527883353,1.06906386947323,1.08551100592666,81184.3449940605,0.0,1.0
1994-09-22,16.25,16.25,16.25,16.25,421,1.06906386947323,1.06906386947323,1.06906386947323,1.06906386947323,6399.29025322964,0.0,1.0
1994-09-23,16.5,16.5,16.25,16.5,2784,1.08551100592666,1.08551100592666,1.06906386947323,1.08551100592666,42317.3968289581,0.0,1.0
1994-09-26,16.5,16.5,16.5,16.5,65,1.08551100592666,1.08551100592666,1.08551100592666,1.08551100592666,988.013934584152,0.0,1.0
1994-09-27,15.75,16.25,15.63,16.0,9225,1.03616959656636,1.06906386947323,1.02827497106871,1.0526167330198,140221.977639058,0.0,1.0
1994-09-28,15.75,16.5,15.75,16.5,2784,1.03616959656636,1.08551100592666,1.03616959656636,1.08551100592666,42317.396828958,0.0,1.0
1994-09-29,16.75,16.75,15.75,16.25,13206,1.1019581423801,1.1019581423801,1.03616959656636,1.06906386947323,200734.031078742,0.0,1.0
1994-09-30,16.38,16.75,16.0,16.75,4855,1.07761638042902,1.1019581423801,1.0526167330198,1.1019581423801,73797.0408062465,0.0,1.0
1994-10-03,16.75,16.75,16.0,16.75,3075,1.1019581423801,1.1019581423801,1.0526167330198,1.1019581423801,46740.6592130193,0.0,1.0
1994-10-04,16.0,16.75,16.0,16.75,7153,1.0526167330198,1.1019581423801,1.0526167330198,1.1019581423801,108727.133447391,0.0,1.0
1994-10-05,15.75,16.0,15.47,16.0,8059,1.07761689768513,1.09472192780711,1.0584592639485,1.09472192780711,117786.989302656,0.630007862403774,1.0
1994-10-06,15.28,16.25,15.28,16.25,3669,1.04545944105579,1.1118269579291,1.04545944105579,1.1118269579291,53624.5767156531,0.0,1.0
1994-10-07,15.25,16.0,15.25,16.0,1044,1.04340683744115,1.09472192780711,1.04340683744115,1.09472192780711,15258.669417046,0.0,1.0
1994-10-10,15.5,15.75,15.25,15.75,11277,1.06051186756314,1.07761689768513,1.04340683744115,1.07761689768513,164819.937754816,0.0,1.0
1994-10-11,15.5,15.75,15.25,15.25,943,1.06051186756314,1.07761689768513,1.04340683744115,1.04340683744115,13782.4954600329,0.0,1.0
1994-10-12,15.75,15.75,15.75,15.75,236,1.07761689768513,1.07761689768513,1.07761689768513,1.07761689768513,3449.27776094142,0.0,1.0
1994-10-13,16.0,16.25,15.5,15.5,17403,1.09472192780711,1.1118269579291,1.06051186756314,1.06051186756314,254355.003701965,0.0,1.0
1994-10-14,16.0,16.0,15.75,16.0,10233,1.09472192780711,1.09472192780711,1.07761689768513,1.09472192780711,149561.26833777,0.0,1.0
1994-10-17,16.0,16.0,15.5,15.75,21813,1.09472192780711,1.09472192780711,1.06051186756314,1.07761689768513,318809.727963625,0.0,1.0
1994-10-18,15.0,15.75,15.0,15.0,7002,1.02630180731917,1.07761689768513,1.02630180731917,1.02630180731917,102338.317297084,0.0,1.0
1994-10-19,15.0,15.0,15.0,15.0,606,1.02630180731917,1.02630180731917,1.02630180731917,1.02630180731917,8857.04374207839,0.0,1.0
1994-10-20,15.0,15.0,15.0,15.0,0,1.02630180731917,1.02630180731917,1.02630180731917,1.02630180731917,0,0.0,1.0
1994-10-21,15.0,15.13,14.88,14.88,2491,1.02630180731917,1.0351964229826,1.01809139286061,1.01809139286061,36407.4190784113,0.0,1.0
1994-10-24,14.75,15.25,14.75,14.75,9795,1.00919677719718,1.04340683744115,1.00919677719718,1.00919677719718,143159.642662802,0.0,1.0
1994-10-25,14.0,15.0,14.0,15.0,10233,0.957881686831223,1.02630180731917,0.957881686831223,1.02630180731917,149561.26833777,0.0,1.0
1994-10-26,14.75,14.75,14.44,14.75,3770,1.00919677719718,1.00919677719718,0.987986539845919,1.00919677719718,55100.7506726661,0.0,1.0
1994-10-27,14.41,14.5,14.0,14.0,28242,0.985933936231281,0.992091747075196,0.957881686831223,0.957881686831223,412773.315781813,0.0,1.0
1994-10-28,14.75,14.75,14.75,14.75,101,1.00919677719718,1.00919677719718,1.00919677719718,1.00919677719718,1476.17395701307,0.0,1.0
1994-10-31,14.75,14.75,14.25,14.75,16427,1.00919677719718,1.00919677719718,0.974986716953209,1.00919677719718,240090.19397875,0.0,1.0
1994-11-01,14.34,14.75,14.06,14.06,13734,0.981144527797124,1.00919677719718,0.9619868940605,0.9619868940605,200730.426986312,0.0,1.0
1994-11-02,14.25,14.5,14.25,14.5,3164,0.974986716953209,0.992091747075196,0.974986716953209,0.992091747075196,46243.7069305876,0.0,1.0
1994-11-03,14.25,14.63,14.25,14.25,18076,0.974986716953209,1.00098636273863,0.974986716953209,0.974986716953209,264191.291554141,0.0,1.0
1994-11-04,14.47,14.75,14.25,14.75,4477,0.990039143460557,1.00919677719718,0.974986716953209,1.00919677719718,65433.9683717575,0.0,1.0
1994-11-07,14.59,14.59,14.59,14.59,1683,0.998249557919111,0.998249557919111,0.998249557919111,0.998249557919111,24598.0274223069,0.0,1.0
1994-11-08,14.59,14.59,14.59,14.59,0,0.998249557919111,0.998249557919111,0.998249557919111,0.998249557919111,0,0.0,1.0
1994-11-09,14.25,14.5,14.0,14.25,14407,0.974986716953209,0.992091747075196,0.957881686831223,0.974986716953209,210566.714838488,0.0,1.0
1994-11-10,14.25,14.5,14.22,14.5,8954,0.974986716953209,0.992091747075196,0.972934113338571,0.992091747075196,130867.936743515,0.0,1.0
1994-11-11,14.0,14.5,14.0,14.5,1144,0.957881686831223,0.992091747075196,0.957881686831223,0.992091747075196,16720.2277903263,0.0,1.0
1994-11-14,14.0,14.5,14.0,14.0,404,0.957881686831223,0.992091747075196,0.957881686831223,0.957881686831223,5904.69582805228,0.0,1.0
1994-11-15,14.5,14.5,14.25,14.25,4713,0.992091747075196,0.992091747075196,0.974986716953209,0.974986716953209,68883.2461326989,0.0,1.0
1994-11-16,14.0,14.0,14.0,14.0,4174,0.957881686831223,0.957881686831223,0.957881686831223,0.957881686831223,61005.4465007183,0.0,1.0
1994-11-17,14.0,14.0,14.0,14.0,3501,0.957881686831223,0.957881686831223,0.957881686831223,0.957881686831223,51169.1586485421,0.0,1.0
1994-11-18,14.0,14.25,13.75,13.75,7607,0.957881686831223,0.974986716953209,0.940776656709237,0.940776656709237,111180.74545543,0.0,1.0
1994-11-21,14.25,14.25,14.13,14.25,8045,0.974986716953209,0.974986716953209,0.966776302494656,0.974986716953209,117582.371130397,0.0,1.0
1994-11-22,14.06,14.06,14.06,14.06,6396,0.9619868940605,0.9619868940605,0.9619868940605,0.9619868940605,93481.2735550058,0.0,1.0
1994-11-23,14.0,14.25,14.0,14.0,9156,0.957881686831223,0.974986716953209,0.957881686831223,0.957881686831223,133820.284657541,0.0,1.0
1994-11-25,14.06,14.06,14.06,14.06,3063,0.970197308519053,0.970197308519053,0.970197308519053,0.970197308519053,44388.6822008786,0.12,1.0
1994-11-28,14.0,14.5,14.0,14.5,10738,0.966057063959228,1.00055910195777,0.966057063959228,1.00055910195777,155613.99591023,0.0,1.0
1994-11-29,15.0,15.0,15.0,15.0,1649,1.03506113995632,1.03506113995632,1.03506113995632,1.03506113995632,23897.1390627648,0.0,1.0
1994-11-30,15.0,15.0,15.0,15.0,4948,1.03506113995632,1.03506113995632,1.03506113995632,1.03506113995632,71705.909085846,0.0,1.0
1994-12-01,15.25,15.5,14.75,15.0,28074,1.05231215895559,1.06956317795486,1.01781012095704,1.03506113995632,406845.531866622,0.0,1.0
1994-12-02,14.69,15.25,14.69,14.84,7641,1.01366987639722,1.05231215895559,1.01366987639722,1.02402048779678,110732.589192593,0.0,1.0
1994-12-05,14.69,15.25,14.5,15.25,5049,1.01366987639722,1.05231215895559,1.00055910195777,1.05231215895559,73169.5907385686,0.0,1.0
1994-12-06,14.75,14.75,14.5,14.75,1515,1.01781012095704,1.01781012095704,1.00055910195777,1.01781012095704,21955.2247908362,0.0,1.0
1994-12-07,14.75,14.75,14.75,14.75,0,1.01781012095704,1.01781012095704,1.01781012095704,1.01781012095704,0,0.0,1.0
1994-12-08,15.25,15.25,15.25,15.25,337,1.05231215895559,1.05231215895559,1.05231215895559,1.05231215895559,4883.76947492525,0.0,1.0
1994-12-09,14.5,14.5,14.5,14.5,1784,1.00055910195777,1.00055910195777,1.00055910195777,1.00055910195777,25853.5452322454,0.0,1.0
1994-12-12,15.25,15.25,14.5,15.0,9493,1.05231215895559,1.05231215895559,1.00055910195777,1.03506113995632,137571.583458354,0.0,1.0
1994-12-13,14.5,14.5,14.5,14.5,1044,1.00055910195777,1.00055910195777,1.00055910195777,1.00055910195777,15129.5410439821,0.0,1.0
1994-12-14,14.5,14.5,14.5,14.5,4881,1.00055910195777,1.00055910195777,1.00055910195777,1.00055910195777,70734.9519498821,0.0,1.0
1994-12-15,16.0,16.0,15.28,15.28,19187,1.1040652159534,1.1040652159534,1.0543822812355,1.0543822812355,278056.038324603,0.0,1.0
1994-12-16,15.88,16.0,15.75,16.0,2491,1.09578472683375,1.1040652159534,1.08681419695413,1.1040652159534,36099.3168013023,0.0,1.0
1994-12-19,15.75,15.75,15.75,15.75,34,1.08681419695413,1.08681419695413,1.08681419695413,1.08681419695413,492.724516758039,0.0,1.0
1994-12-20,16.0,16.0,16.0,16.0,12253,1.1040652159534,1.1040652159534,1.1040652159534,1.1040652159534,177569.220701067,0.0,1.0
1994-12-21,16.13,16.5,16.0,16.0,6463,1.11303574583302,1.13856725395195,1.1040652159534,1.1040652159534,93661.1338766828,0.0,1.0
1994-12-22,16.0,16.0,16.0,16.0,0,1.1040652159534,1.1040652159534,1.1040652159534,1.1040652159534,0,0.0,1.0
1994-12-23,16.0,16.0,16.0,16.0,0,1.1040652159534,1.1040652159534,1.1040652159534,1.1040652159534,0,0.0,1.0
1994-12-27,15.75,15.88,15.75,15.88,236,1.08681419695413,1.09578472683375,1.08681419695413,1.09578472683375,3420.08782220286,0.0,1.0
1994-12-28,15.75,16.13,15.75,15.75,1952,1.08681419695413,1.11303574583302,1.08681419695413,1.08681419695413,28288.1840209321,0.0,1.0
1994-12-29,15.75,16.5,15.75,16.0,4342,1.08681419695413,1.13856725395195,1.08681419695413,1.1040652159534,62923.8191695119,0.0,1.0
1994-12-30,15.88,16.0,15.75,16.0,8617,1.09578472683375,1.1040652159534,1.08681419695413,1.1040652159534,124876.68120306,0.0,1.0
1995-01-03,16.25,16.25,15.75,15.75,10940,1.12131623495268,1.12131623495268,1.08681419695413,1.08681419695413,158541.359215674,0.0,1.0
1995-01-04,16.25,16.25,15.75,15.75,4174,1.12131623495268,1.12131623495268,1.08681419695413,1.08681419695413,60489.1803808248,0.0,1.0
1995-01-05,15.75,16.25,15.75,16.25,67,1.08681419695413,1.12131623495268,1.08681419695413,1.12131623495268,970.957135964371,0.0,1.0
1995-01-06,15.75,15.75,15.75,15.75,4174,1.08681419695413,1.08681419695413,1.08681419695413,1.08681419695413,60489.1803808251,0.0,1.0
1995-01-09,15.88,15.88,15.75,15.75,4174,1.09578472683375,1.09578472683375,1.08681419695413,1.08681419695413,60489.1803808252,0.0,1.0
1995-01-10,16.25,16.25,15.75,16.25,9526,1.12131623495268,1.12131623495268,1.08681419695413,1.12131623495268,138049.81607756,0.0,1.0
1995-01-11,16.25,16.25,16.0,16.0,16157,1.12131623495268,1.12131623495268,1.1040652159534,1.1040652159534,234145.588742929,0.0,1.0
1995-01-12,16.13,16.13,16.13,16.13,1919,1.11303574583302,1.11303574583302,1.11303574583302,1.11303574583302,27809.9514017259,0.0,1.0
1995-01-13,16.0,16.0,16.0,16.0,337,1.1040652159534,1.1040652159534,1.1040652159534,1.1040652159534,4883.76947492528,0.0,1.0
1995-01-16,16.0,16.0,16.0,16.0,2491,1.1040652159534,1.1040652159534,1.1040652159534,1.1040652159534,36099.3168013023,0.0,1.0
1995-01-17,16.25,16.5,16.0,16.0,2592,1.12131623495268,1.13856725395195,1.1040652159534,1.1040652159534,37562.9984540244,0.0,1.0
1995-01-18,16.5,16.5,16.0,16.0,20197,1.13856725395195,1.13856725395195,1.1040652159534,1.1040652159534,292692.854851826,0.0,1.0
1995-01-19,16.5,17.0,16.5,16.5,7641,1.13856725395195,1.17306929195049,1.13856725395195,1.13856725395195,110732.589192593,0.0,1.0
1995-01-20,16.5,16.75,16.5,16.5,1144,1.13856725395195,1.15581827295122,1.13856725395195,1.13856725395195,16578.7307991528,0.0,1.0
1995-01-23,16.63,16.63,16.5,16.5,4107,1.14753778383157,1.14753778383157,1.13856725395195,1.13856725395195,59518.2232448606,0.0,1.0
1995-01-24,16.0,17.0,16.0,17.0,8483,1.1040652159534,1.17306929195049,1.1040652159534,1.17306929195049,122934.766931131,0.0,1.0
1995-01-25,16.0,16.75,16.0,16.75,2491,1.1040652159534,1.15581827295122,1.1040652159534,1.15581827295122,36099.3168013023,0.0,1.0
1995-01-26,15.75,16.75,15.75,16.5,14912,1.08681419695413,1.15581827295122,1.08681419695413,1.13856725395195,216103.176291055,0.0,1.0
1995-01-27,16.13,16.13,16.13,16.13,1044,1.11303574583302,1.11303574583302,1.11303574583302,1.11303574583302,15129.5410439822,0.0,1.0
1995-01-30,15.75,16.5,15.75,16.0,2020,1.08681419695413,1.13856725395195,1.08681419695413,1.1040652159534,29273.6330544482,0.0,1.0
1995-01-31,15.75,16.5,15.75,16.09,1952,1.08681419695413,1.13856725395195,1.08681419695413,1.11027558279314,28288.1840209321,0.0,1.0
1995-02-01,16.22,16.22,16.13,16.13,6126,1.11924611267276,1.11924611267276,1.11303574583302,1.11303574583302,88777.3644017574,0.0,1.0
1995-02-02,15.75,16.5,15.75,15.94,3669,1.08681419695413,1.13856725395195,1.08681419695413,1.09992497139358,53170.7721172131,0.0,1.0
1995-02-03,16.38,16.38,16.38,16.38,2255,1.1302867648323,1.1302867648323,1.1302867648323,1.1302867648323,32679.2289790992,0.0,1.0
1995-02-06,16.38,16.38,16.38,16.38,0,1.1302867648323,1.1302867648323,1.1302867648323,1.1302867648323,0,0.0,1.0
1995-02-07,15.75,15.75,15.75,15.75,1952,1.08681419695413,1.08681419695413,1.08681419695413,1.08681419695413,28288.1840209321,0.0,1.0
1995-02-08,15.75,16.5,15.75,16.5,4948,1.08681419695413,1.13856725395195,1.08681419695413,1.13856725395195,71705.9090858464,0.0,1.0
1995-02-09,15.88,15.88,15.88,15.88,3501,1.09578472683375,1.09578472683375,1.09578472683375,1.09578472683375,50736.1333285264,0.0,1.0
1995-02-10,16.5,16.5,16.0,16.5,7776,1.13856725395195,1.13856725395195,1.1040652159534,1.13856725395195,112688.995362073,0.0,1.0
1995-02-13,15.75,16.5,15.75,16.0,13263,1.08681419695413,1.13856725395195,1.08681419695413,1.1040652159534,192206.03722829,0.0,1.0
1995-02-14,16.25,16.25,16.25,16.25,67,1.12131623495268,1.12131623495268,1.12131623495268,1.12131623495268,970.957135964366,0.0,1.0
1995-02-15,15.88,16.25,15.88,16.25,1649,1.09578472683375,1.12131623495268,1.09578472683375,1.12131623495268,23897.1390627649,0.0,1.0
1995-02-16,16.25,16.25,16.25,16.25,67,1.12131623495268,1.12131623495268,1.12131623495268,1.12131623495268,970.957135964366,0.0,1.0
1995-02-17,15.75,15.75,15.75,15.75,5655,1.08681419695413,1.08681419695413,1.08681419695413,1.08681419695413,81951.6806549032,0.0,1.0
1995-02-21,15.75,16.0,15.75,16.0,3669,1.08681419695413,1.1040652159534,1.08681419695413,1.1040652159534,53170.7721172131,0.0,1.0
1995-02-22,15.88,16.0,15.75,16.0,9930,1.09578472683375,1.1040652159534,1.08681419695413,1.1040652159534,143904.542688451,0.0,1.0
1995-02-23,15.75,15.75,15.75,15.75,3501,1.09578472683375,1.09578472683375,1.09578472683375,1.09578472683375,50320.7871488848,0.13,1.0
1995-02-24,15.88,16.25,15.5,16.0,9526,1.10482929918222,1.13057154355863,1.07839131847131,1.11317813519619,136919.68534141,0.0,1.0
1995-02-27,16.25,16.25,16.13,16.25,7136,1.13057154355863,1.13057154355863,1.12222270754466,1.13057154355863,102567.591286616,0.0,1.0
1995-02-28,15.75,15.75,15.75,15.75,976,1.09578472683375,1.09578472683375,1.09578472683375,1.09578472683375,14028.3028441336,0.0,1.0
1995-03-01,16.25,16.25,16.25,16.25,404,1.13057154355863,1.13057154355863,1.13057154355863,1.13057154355863,5806.7974887602,0.0,1.0
1995-03-02,16.0,16.5,16.0,16.25,31810,1.11317813519619,1.14796495192107,1.11317813519619,1.13057154355863,457213.435934312,0.0,1.0
1995-03-03,16.25,16.5,16.0,16.0,5891,1.13057154355863,1.14796495192107,1.11317813519619,1.11317813519619,84672.8812036791,0.0,1.0
1995-03-06,16.0,16.5,16.0,16.5,9156,1.11317813519619,1.14796495192107,1.11317813519619,1.14796495192107,131601.578730417,0.0,1.0
1995-03-07,16.25,16.5,15.75,16.0,14912,1.13057154355863,1.14796495192107,1.09578472683375,1.11317813519619,214334.069684139,0.0,1.0
1995-03-08,16.0,16.0,15.75,16.0,1649,1.11317813519619,1.11317813519619,1.09578472683375,1.11317813519619,23701.507571697,0.0,1.0
1995-03-09,16.0,16.0,15.75,15.75,6396,1.11317813519619,1.11317813519619,1.09578472683375,1.09578472683375,91931.3780646293,0.0,1.0
1995-03-10,15.75,15.75,15.75,15.75,7809,1.09578472683375,1.09578472683375,1.09578472683375,1.09578472683375,112240.796014179,0.0,1.0
1995-03-13,16.0,16.25,15.75,15.75,11950,1.11317813519619,1.13057154355863,1.09578472683375,1.09578472683375,171760.470273971,0.0,1.0
1995-03-14,15.88,16.25,15.88,16.25,3871,1.10482929918222,1.13057154355863,1.10482929918222,1.13057154355863,55638.893759878,0.0,1.0
1995-03-15,16.09,16.25,15.75,15.75,26054,1.11943976220667,1.13057154355863,1.09578472683375,1.09578472683375,374480.944980589,0.0,1.0
1995-03-16,16.34,16.34,16.0,16.25,11714,1.13683317056911,1.13683317056911,1.11317813519619,1.13057154355863,168368.380651824,0.0,1.0
1995-03-17,16.0,16.13,16.0,16.0,10839,1.11317813519619,1.12222270754466,1.11317813519619,1.11317813519619,155791.777179881,0.0,1.0
1995-03-20,16.06,16.13,16.0,16.0,3063,1.11735255320318,1.12222270754466,1.11317813519619,1.11317813519619,44025.2987823575,0.0,1.0
1995-03-21,16.06,16.25,16.0,16.0,14441,1.11735255320318,1.13057154355863,1.11317813519619,1.11317813519619,207564.263700955,0.0,1.0
1995-03-22,16.25,16.25,16.0,16.0,606,1.13057154355863,1.13057154355863,1.11317813519619,1.11317813519619,8710.1962331403,0.0,1.0
1995-03-23,16.0,16.25,16.0,16.25,4746,1.11317813519619,1.13057154355863,1.11317813519619,1.13057154355863,68215.4972318216,0.0,1.0
1995-03-24,16.25,16.25,16.19,16.25,2491,1.13057154355863,1.13057154355863,1.12639712555165,1.13057154355863,35803.7934269843,0.0,1.0
1995-03-27,16.25,16.25,16.0,16.25,3501,1.13057154355863,1.13057154355863,1.11317813519619,1.13057154355863,50320.7871488848,0.0,1.0
1995-03-28,16.25,16.25,16.0,16.0,12421,1.13057154355863,1.13057154355863,1.11317813519619,1.11317813519619,178530.276257155,0.0,1.0
1995-03-29,16.0,16.25,16.0,16.25,3332,1.11317813519619,1.13057154355863,1.11317813519619,1.13057154355863,47891.7060211609,0.0,1.0
1995-03-30,16.25,16.25,15.88,16.0,9863,1.13057154355863,1.13057154355863,1.10482929918222,1.11317813519619,141763.474335747,0.0,1.0
1995-03-31,15.88,16.0,15.75,15.75,12791,1.10482929918222,1.11317813519619,1.09578472683375,1.09578472683375,183848.382868148,0.0,1.0
1995-04-03,16.0,16.0,15.75,15.75,12354,1.11317813519619,1.11317813519619,1.09578472683375,1.09578472683375,177567.267762731,0.0,1.0
1995-04-04,16.0,16.0,15.75,15.75,4073,1.11317813519619,1.11317813519619,1.09578472683375,1.09578472683375,58542.2925042582,0.0,1.0
1995-04-05,16.06,16.19,16.0,16.0,7809,1.11735255320318,1.12639712555165,1.11317813519619,1.11317813519619,112240.796014179,0.0,1.0
1995-04-06,16.25,16.25,16.0,16.0,6665,1.13057154355863,1.13057154355863,1.11317813519619,1.11317813519619,95797.7853034326,0.0,1.0
1995-04-07,16.0,16.06,16.0,16.06,1044,1.11317813519619,1.11735255320318,1.11317813519619,1.11735255320318,15005.6845996675,0.0,1.0
1995-04-10,16.0,16.25,16.0,16.25,741,1.11317813519619,1.13057154355863,1.11317813519619,1.13057154355863,10650.5864830973,0.0,1.0
1995-04-11,16.0,16.25,16.0,16.25,2255,1.11317813519619,1.13057154355863,1.11317813519619,1.13057154355863,32411.7038048373,0.0,1.0
1995-04-12,16.0,16.0,16.0,16.0,269,1.11317813519619,1.11317813519619,1.11317813519619,1.11317813519619,3866.4072388032,0.0,1.0
1995-04-13,16.06,16.25,16.0,16.0,5689,1.11735255320318,1.13057154355863,1.11317813519619,1.11317813519619,81769.4824592987,0.0,1.0
1995-04-17,16.13,16.25,16.13,16.25,976,1.12222270754466,1.13057154355863,1.12222270754466,1.13057154355863,14028.3028441335,0.0,1.0
1995-04-18,16.0,16.25,16.0,16.0,1649,1.11317813519619,1.13057154355863,1.11317813519619,1.11317813519619,23701.507571697,0.0,1.0
1995-04-19,15.75,16.25,15.63,16.0,16157,1.09578472683375,1.13057154355863,1.08743589081978,1.11317813519619,232228.779767076,0.0,1.0
1995-04-20,16.0,16.0,15.5,16.0,5958,1.11317813519619,1.11317813519619,1.07839131847131,1.11317813519619,85635.8896981022,0.0,1.0
1995-04-21,15.5,15.7,15.5,15.5,2895,1.07839131847131,1.09230604516126,1.07839131847131,1.07839131847131,41610.5909157445,0.0,1.0
1995-04-24,15.5,15.5,15.5,15.5,67,1.07839131847131,1.07839131847131,1.07839131847131,1.07839131847131,963.008494423102,0.0,1.0
1995-04-25,15.5,16.0,15.5,16.0,673,1.07839131847131,1.11317813519619,1.07839131847131,1.11317813519619,9673.2047275634,0.0,1.0
1995-04-26,15.88,15.88,15.5,15.63,2222,1.10482929918222,1.10482929918222,1.07839131847131,1.08743589081978,31937.3861881811,0.0,1.0
1995-04-27,15.63,16.0,15.5,16.0,6025,1.08743589081978,1.11317813519619,1.07839131847131,1.11317813519619,86598.8981925251,0.0,1.0
1995-04-28,15.5,16.0,15.5,15.5,3198,1.07839131847131,1.11317813519619,1.07839131847131,1.07839131847131,45965.6890323146,0.0,1.0
1995-05-01,15.5,15.72,15.5,15.72,1144,1.07839131847131,1.09369751783026,1.07839131847131,1.09369751783026,16443.0107107467,0.0,1.0
1995-05-02,15.83,15.83,15.75,15.75,3568,1.10135061750973,1.10135061750973,1.09578472683375,1.09578472683375,51283.7956433079,0.0,1.0
1995-05-03,15.5,15.63,15.5,15.5,4342,1.07839131847131,1.08743589081978,1.07839131847131,1.07839131847131,62408.6997430613,0.0,1.0
1995-05-04,15.5,16.0,15.5,16.0,2020,1.07839131847131,1.11317813519619,1.07839131847131,1.11317813519619,29033.987443801,0.0,1.0
1995-05-05,15.63,16.0,15.5,15.5,404,1.08743589081978,1.11317813519619,1.07839131847131,1.07839131847131,5806.79748876019,0.0,1.0
1995-05-08,15.63,15.63,15.5,15.5,2222,1.08743589081978,1.08743589081978,1.07839131847131,1.07839131847131,31937.386188181,0.0,1.0
1995-05-09,15.63,15.75,15.5,15.5,2289,1.08743589081978,1.09578472683375,1.07839131847131,1.07839131847131,32900.3946826042,0.0,1.0
1995-05-10,15.75,15.75,15.5,15.5,8045,1.09578472683375,1.09578472683375,1.07839131847131,1.07839131847131,115632.885636326,0.0,1.0
1995-05-11,15.63,15.75,15.5,15.5,10368,1.08743589081978,1.09578472683375,1.07839131847131,1.07839131847131,149021.971196697,0.0,1.0
1995-05-12,15.3,15.75,15.3,15.75,29858,1.06447659178136,1.09578472683375,1.06447659178136,1.09578472683375,429156.830246044,0.0,1.0
1995-05-15,15.25,15.75,15.25,15.75,2895,1.06099791010887,1.09578472683375,1.06099791010887,1.09578472683375,41610.5909157445,0.0,1.0
1995-05-16,15.38,15.5,15.25,15.5,5386,1.07004248245734,1.07839131847131,1.06099791010887,1.07839131847131,77414.3843427286,0.0,1.0
1995-05-17,15.38,15.38,15.25,15.25,404,1.07004248245734,1.07004248245734,1.06099791010887,1.06099791010887,5806.79748876019,0.0,1.0
1995-05-18,14.77,15.25,14.77,15.25,2861,1.02760256605299,1.06099791010887,1.02760256605299,1.06099791010887,41121.9000379773,0.0,1.0
1995-05-19,14.88,15.25,14.88,14.88,14104,1.03525566573246,1.06099791010887,1.03525566573246,1.03525566573246,202720.474706618,0.0,1.0
1995-05-22,15.0,15.25,14.88,15.25,12623,1.04360450174643,1.06099791010887,1.03525566573246,1.06099791010887,181433.675001534,0.0,1.0
1995-05-23,15.5,15.5,14.88,14.88,6732,1.07839131847131,1.07839131847131,1.03525566573246,1.03525566573246,96760.7937978555,0.0,1.0
1995-05-24,15.13,15.5,15.0,15.0,2020,1.0526490740949,1.07839131847131,1.04360450174643,1.04360450174643,29033.9874438009,0.0,1.0
1995-05-25,15.23,15.5,15.0,15.5,12791,1.06934674612284,1.08830430498385,1.0531977145005,1.08830430498385,182173.771703441,0.14,1.0
1995-05-26,15.38,15.38,15.0,15.0,4881,1.07987872326785,1.07987872326785,1.0531977145005,1.0531977145005,69516.8618313261,0.0,1.0
1995-05-30,15.38,15.5,15.0,15.5,5689,1.07987872326785,1.08830430498385,1.0531977145005,1.08830430498385,81024.6725995522,0.0,1.0
1995-05-31,15.13,15.13,14.88,15.0,9526,1.06232542802617,1.06232542802617,1.0447721327845,1.0531977145005,135672.531408567,0.0,1.0
1995-06-01,15.25,15.5,14.75,15.5,8651,1.07075100974218,1.08830430498385,1.03564441925883,1.08830430498385,123210.483856341,0.0,1.0
1995-06-02,15.75,15.75,14.75,14.75,37297,1.10585760022553,1.10585760022553,1.03564441925883,1.03564441925883,531196.557206099,0.0,1.0
1995-06-05,15.5,15.5,15.25,15.25,4746,1.08830430498385,1.08830430498385,1.07075100974218,1.07075100974218,67594.1459232688,0.0,1.0
1995-06-06,15.63,15.63,15.63,15.63,2491,1.09743201850952,1.09743201850952,1.09743201850952,1.09743201850952,35477.6690886774,0.0,1.0
1995-06-07,15.5,16.0,15.5,16.0,1885,1.08830430498385,1.1234108954672,1.08830430498385,1.1234108954672,26846.8110125077,0.0,1.0
1995-06-08,15.25,16.0,15.25,15.25,11041,1.07075100974218,1.1234108954672,1.07075100974218,1.07075100974218,157249.67659899,0.0,1.0
1995-06-09,15.63,15.63,15.0,15.0,9728,1.09743201850952,1.09743201850952,1.0531977145005,1.0531977145005,138549.484100624,0.0,1.0
1995-06-12,15.0,15.75,15.0,15.13,2861,1.0531977145005,1.10585760022553,1.0531977145005,1.06232542802617,40747.3349107611,0.0,1.0
1995-06-13,15.0,15.38,15.0,15.25,13162,1.0531977145005,1.07987872326785,1.0531977145005,1.07075100974218,187457.679865585,0.0,1.0
1995-06-14,15.34,15.5,15.0,15.34,12825,1.07707019602918,1.08830430498385,1.0531977145005,1.07707019602918,182658.01126547,0.0,1.0
1995-06-15,15.0,15.38,15.0,15.13,29184,1.0531977145005,1.07987872326785,1.0531977145005,1.06232542802617,415648.45230187,0.0,1.0
1995-06-16,15.5,15.5,15.0,15.5,8281,1.08830430498385,1.08830430498385,1.0531977145005,1.08830430498385,117940.818034258,0.0,1.0
1995-06-19,15.5,15.5,15.5,15.5,67,1.08830430498385,1.08830430498385,1.08830430498385,1.08830430498385,954.236783998949,0.0,1.0
1995-06-20,15.0,15.25,14.75,15.0,20668,1.0531977145005,1.07075100974218,1.03564441925883,1.0531977145005,294360.684353586,0.0,1.0
1995-06-21,15.0,15.0,14.5,14.75,15619,1.0531977145005,1.0531977145005,1.01809112401715,1.03564441925883,222451.109392232,0.0,1.0
1995-06-22,14.5,14.72,14.5,14.5,19288,1.01809112401715,1.03353802382983,1.01809112401715,1.01809112401715,274706.25507122,0.0,1.0
1995-06-23,15.0,15.0,14.5,14.5,38946,1.0531977145005,1.0531977145005,1.01809112401715,1.01809112401715,554682.175964523,0.0,1.0
1995-06-26,15.0,15.0,14.75,15.0,10637,1.0531977145005,1.0531977145005,1.03564441925883,1.0531977145005,151495.771214878,0.0,1.0
1995-06-27,15.0,15.0,14.75,14.75,2255,1.0531977145005,1.0531977145005,1.03564441925883,1.03564441925883,32116.4768345915,0.0,1.0
1995-06-28,15.38,15.5,14.5,14.5,38307,1.07987872326785,1.08830430498385,1.01809112401715,1.01809112401715,545581.320666382,0.0,1.0
1995-06-29,15.5,15.5,15.13,15.13,4174,1.08830430498385,1.08830430498385,1.06232542802617,1.06232542802617,59447.5274091285,0.0,1.0
1995-06-30,15.5,15.5,15.06,15.5,3332,1.08830430498385,1.08830430498385,1.0574105053585,1.08830430498385,47455.4770788731,0.0,1.0
1995-07-03,15.0,15.23,15.0,15.23,1515,1.0531977145005,1.06934674612284,1.0531977145005,1.06934674612284,21577.145190424,0.0,1.0
1995-07-05,15.25,15.25,15.0,15.0,2592,1.07075100974218,1.07075100974218,1.0531977145005,1.0531977145005,36916.1454347054,0.0,1.0
1995-07-06,15.25,15.5,15.0,15.0,6126,1.07075100974218,1.08830430498385,1.0531977145005,1.0531977145005,87248.5752056348,0.0,1.0
1995-07-07,15.75,15.75,15.25,15.5,8920,1.10585760022553,1.10585760022553,1.07075100974218,1.08830430498385,127041.673332397,0.0,1.0
1995-07-10,15.5,16.0,15.25,15.75,13263,1.08830430498385,1.1234108954672,1.07075100974218,1.10585760022553,188896.156211613,0.0,1.0
1995-07-11,16.13,16.25,15.75,16.0,8920,1.13253860899287,1.14096419070888,1.10585760022553,1.1234108954672,127041.673332397,0.0,1.0
1995-07-12,15.5,16.25,15.5,15.5,60557,1.08830430498385,1.14096419070888,1.08830430498385,1.08830430498385,862473.386994393,0.0,1.0
1995-07-13,15.5,16.25,15.5,16.23,3871,1.08830430498385,1.14096419070888,1.08830430498385,1.13955992708954,55132.0983710437,0.0,1.0
1995-07-14,15.5,16.25,15.5,16.25,4511,1.08830430498385,1.14096419070888,1.08830430498385,1.14096419070888,64247.1960092427,0.0,1.0
1995-07-17,16.25,16.25,15.94,16.25,1077,1.14096419070888,1.14096419070888,1.1191981046092,1.14096419070888,15339.0002442815,0.0,1.0
1995-07-18,16.25,16.25,15.5,16.0,4746,1.14096419070888,1.14096419070888,1.08830430498385,1.1234108954672,67594.1459232685,0.0,1.0
1995-07-19,15.5,16.0,15.5,16.0,4073,1.08830430498385,1.1234108954672,1.08830430498385,1.1234108954672,58009.0510631003,0.0,1.0
1995-07-20,15.75,16.0,15.5,16.0,35244,1.10585760022553,1.1234108954672,1.08830430498385,1.1234108954672,501957.033063564,0.0,1.0
1995-07-21,16.25,16.25,15.5,15.5,39216,1.14096419070888,1.14096419070888,1.08830430498385,1.08830430498385,558527.607780636,0.0,1.0
1995-07-24,16.0,16.38,15.75,16.25,35345,1.1234108954672,1.15009190423455,1.10585760022553,1.14096419070888,503395.509409595,0.0,1.0
1995-07-25,16.5,16.5,16.0,16.0,28713,1.15851748595055,1.15851748595055,1.1234108954672,1.1234108954672,408940.310133758,0.0,1.0
1995-07-26,16.0,16.5,16.0,16.5,9728,1.1234108954672,1.15851748595055,1.1234108954672,1.15851748595055,138549.484100623,0.0,1.0
1995-07-27,16.13,16.5,16.0,16.0,36556,1.13253860899287,1.15851748595055,1.1234108954672,1.1234108954672,520642.983221875,0.0,1.0
1995-07-28,16.25,16.5,16.25,16.5,4342,1.14096419070888,1.15851748595055,1.14096419070888,1.15851748595055,61840.2405391555,0.0,1.0
1995-07-31,16.5,16.5,16.0,16.38,4477,1.15851748595055,1.15851748595055,1.1234108954672,1.15009190423455,63762.9564472133,0.0,1.0
1995-08-01,17.02,17.11,16.0,16.25,29858,1.19502834005324,1.20134752634024,1.1234108954672,1.14096419070888,425247.789502096,0.0,1.0
1995-08-02,16.38,17.25,16.38,16.75,71834,1.15009190423455,1.21117737167558,1.15009190423455,1.17607078119223,1023084.25584747,0.0,1.0
1995-08-03,16.75,16.75,16.38,16.38,1885,1.17607078119223,1.17607078119223,1.15009190423455,1.15009190423455,26846.8110125076,0.0,1.0
1995-08-04,16.38,16.88,16.38,16.5,2895,1.15009190423455,1.1851984947179,1.15009190423455,1.15851748595055,41231.5744727902,0.0,1.0
1995-08-07,16.88,17.25,16.78,17.25,23058,1.1851984947179,1.21117737167558,1.17817717662123,1.21117737167558,328399.877096234,0.0,1.0
1995-08-08,16.5,17.25,16.5,16.5,707,1.15851748595055,1.21117737167558,1.15851748595055,1.15851748595055,10069.3344221979,0.0,1.0
1995-08-09,16.5,17.25,16.5,17.25,1144,1.15851748595055,1.21117737167558,1.15851748595055,1.21117737167558,16293.2370282806,0.0,1.0
1995-08-10,17.25,17.25,16.5,17.25,4511,1.21117737167558,1.21117737167558,1.15851748595055,1.21117737167558,64247.1960092424,0.0,1.0
1995-08-11,16.88,17.13,16.5,16.5,6025,1.1851984947179,1.20275178995957,1.15851748595055,1.15851748595055,85810.0988596067,0.0,1.0
1995-08-14,16.5,16.5,16.38,16.5,3770,1.15851748595055,1.15851748595055,1.15009190423455,1.15851748595055,53693.6220250155,0.0,1.0
1995-08-15,17.0,17.0,16.25,17.0,6126,1.1936240764339,1.1936240764339,1.14096419070888,1.1936240764339,87248.5752056352,0.0,1.0
1995-08-16,16.63,16.75,16.63,16.75,2491,1.16764519947622,1.17607078119223,1.16764519947622,1.17607078119223,35477.6690886774,0.0,1.0
1995-08-17,16.5,16.5,16.5,16.5,7002,1.15851748595055,1.15851748595055,1.15851748595055,1.15851748595055,99724.86509792,0.0,1.0
1995-08-18,16.5,16.5,16.5,16.5,0,1.15851748595055,1.15851748595055,1.15851748595055,1.15851748595055,0,0.0,1.0
1995-08-21,17.0,17.0,16.5,16.5,4477,1.1936240764339,1.1936240764339,1.15851748595055,1.15851748595055,63762.9564472133,0.0,1.0
1995-08-22,16.8,17.0,16.8,17.0,2491,1.17958144024056,1.1936240764339,1.17958144024056,1.1936240764339,35477.6690886773,0.0,1.0
1995-08-23,16.75,17.0,16.75,17.0,17639,1.17607078119223,1.1936240764339,1.17607078119223,1.1936240764339,251220.636312797,0.0,1.0
1995-08-24,17.13,17.13,16.75,16.75,2861,1.20275178995957,1.20275178995957,1.17607078119223,1.17607078119223,40747.3349107611,0.0,1.0
1995-08-25,16.88,16.88,16.75,16.75,2289,1.1851984947179,1.1851984947179,1.17607078119223,1.17607078119223,32600.7163966207,0.0,1.0
1995-08-28,17.02,17.02,16.8,16.91,20096,1.19502834005324,1.19502834005324,1.17958144024056,1.1873048901469,286214.065839444,0.0,1.0
1995-08-29,17.13,17.13,17.13,17.13,438,1.20275178995957,1.20275178995957,1.20275178995957,1.20275178995957,6238.14494614239,0.0,1.0
1995-08-30,17.13,17.13,16.88,17.13,3568,1.21328376710458,1.21328376710458,1.19557676524958,1.21328376710458,50375.5524116657,0.15,1.0
1995-08-31,17.03,17.25,17.0,17.13,16427,1.20620096636258,1.22178312799498,1.20407612613998,1.21328376710458,231928.026756287,0.0,1.0
1995-09-01,17.09,17.09,17.09,17.09,2255,1.21045064680778,1.21045064680778,1.21045064680778,1.21045064680778,31837.68797318,0.0,1.0
1995-09-05,17.0,17.25,16.88,17.25,33123,1.20407612613998,1.22178312799498,1.19557676524958,1.22178312799498,467653.986135539,0.0,1.0
1995-09-06,17.0,17.25,16.88,16.88,2895,1.20407612613998,1.22178312799498,1.19557676524958,1.19557676524958,40873.6614999362,0.0,1.0
1995-09-07,17.5,17.5,17.0,17.5,3164,1.23949012984998,1.23949012984998,1.20407612613998,1.23949012984998,44671.5941229009,0.0,1.0
1995-09-08,17.5,17.5,17.5,17.5,1885,1.23949012984998,1.23949012984998,1.23949012984998,1.23949012984998,26613.7657780241,0.0,1.0
1995-09-11,17.38,17.5,17.0,17.0,673,1.23099076895958,1.23949012984998,1.20407612613998,1.20407612613998,9501.89091172955,0.0,1.0
1995-09-12,17.25,17.25,17.25,17.25,404,1.22178312799498,1.22178312799498,1.22178312799498,1.22178312799498,5703.95828876484,0.0,1.0
1995-09-13,17.0,17.0,17.0,17.0,337,1.20407612613998,1.20407612613998,1.20407612613998,1.20407612613998,4758.00481018255,0.0,1.0
1995-09-14,17.38,17.38,17.0,17.25,20500,1.23099076895958,1.23099076895958,1.20407612613998,1.22178312799498,289433.527028909,0.0,1.0
1995-09-15,17.63,17.75,17.25,17.25,9728,1.24869777081458,1.25719713170498,1.22178312799498,1.22178312799498,137346.797606694,0.0,1.0
1995-09-18,17.5,17.75,17.38,17.75,6025,1.23949012984998,1.25719713170498,1.23099076895958,1.25719713170498,85065.2195292281,0.0,1.0
1995-09-19,17.75,17.75,17.38,17.75,2895,1.25719713170498,1.25719713170498,1.23099076895958,1.25719713170498,40873.6614999362,0.0,1.0
1995-09-20,17.5,17.75,17.38,17.75,2222,1.23949012984998,1.25719713170498,1.23099076895958,1.25719713170498,31371.7705882066,0.0,1.0
1995-09-21,17.91,18.0,17.38,17.38,23092,1.26852961289218,1.27490413355998,1.23099076895958,1.23099076895958,326029.219812271,0.0,1.0
1995-09-22,17.5,18.0,17.5,17.66,2020,1.23949012984998,1.27490413355998,1.23949012984998,1.25082261103718,28519.7914438242,0.0,1.0
1995-09-25,18.02,18.13,17.75,18.0,6194,1.27632069370838,1.28411177452458,1.25719713170498,1.27490413355998,87451.2812886371,0.0,1.0
1995-09-26,18.0,18.25,17.75,17.75,2895,1.27490413355998,1.29261113541498,1.25719713170498,1.25719713170498,40873.6614999361,0.0,1.0
1995-09-27,17.75,18.25,17.5,17.5,4746,1.25719713170498,1.29261113541498,1.23949012984998,1.23949012984998,67007.3911843513,0.0,1.0
1995-09-28,17.89,17.89,17.25,17.77,3501,1.26711305274378,1.26711305274378,1.22178312799498,1.25861369185338,49429.5989330834,0.0,1.0
1995-09-29,17.75,18.25,17.25,17.25,8920,1.25719713170498,1.29261113541498,1.22178312799498,1.22178312799498,125938.881029164,0.0,1.0
1995-10-02,18.25,18.25,17.25,17.25,5823,1.29261113541498,1.29261113541498,1.22178312799498,1.22178312799498,82213.2403848456,0.0,1.0
1995-10-03,18.5,18.75,18.25,18.25,29858,1.31031813726998,1.32802513912498,1.29261113541498,1.29261113541498,421556.402440447,0.0,1.0
1995-10-04,18.75,18.75,18.59,18.63,1683,1.32802513912498,1.32802513912498,1.31669265793778,1.31952577823458,23761.7866336416,0.0,1.0
1995-10-05,18.75,18.75,18.5,18.5,4174,1.32802513912498,1.32802513912498,1.31031813726998,1.31031813726998,58931.4898448129,0.0,1.0
1995-10-06,18.75,18.75,18.5,18.5,3871,1.32802513912498,1.32802513912498,1.31031813726998,1.31031813726998,54653.5211282393,0.0,1.0
1995-10-09,18.75,18.75,18.75,18.75,202,1.32802513912498,1.32802513912498,1.32802513912498,1.32802513912498,2851.97914438242,0.0,1.0
1995-10-10,17.75,18.0,17.0,18.0,16191,1.30748564456629,1.32590093533483,1.25223977226067,1.32590093533483,219803.751723279,0.710008860804253,1.0
1995-10-11,17.38,18.0,17.0,18.0,63119,1.28023101422885,1.32590093533483,1.25223977226067,1.32590093533483,856883.021741811,0.0,1.0
1995-10-12,17.0,17.63,17.0,17.0,2836,1.25223977226067,1.29864630499739,1.25223977226067,1.25223977226067,38500.6139143487,0.0,1.0
1995-10-13,17.5,17.75,17.05,17.75,45125,1.28907035379775,1.30748564456629,1.25592283041438,1.30748564456629,612602.328238711,0.0,1.0
1995-10-16,17.25,17.63,17.0,17.61,2591,1.27065506302921,1.29864630499739,1.25223977226067,1.2971730817359,35174.5735726648,0.0,1.0
1995-10-17,17.63,17.63,17.0,17.0,6196,1.29864630499739,1.29864630499739,1.25223977226067,1.25223977226067,84114.8814574416,0.0,1.0
1995-10-18,17.38,17.75,17.38,17.75,7422,1.28023101422885,1.30748564456629,1.28023101422885,1.30748564456629,100758.658840725,0.0,1.0
1995-10-19,17.75,17.75,17.0,17.75,27866,1.30748564456629,1.30748564456629,1.25223977226067,1.30748564456629,378299.755760663,0.0,1.0
1995-10-20,17.88,18.0,17.25,17.25,10187,1.31706159576593,1.32590093533483,1.27065506302921,1.27065506302921,138295.399839728,0.0,1.0
1995-10-23,17.94,18.0,17.75,18.0,7422,1.32148126555038,1.32590093533483,1.30748564456629,1.32590093533483,100758.658840725,0.0,1.0
1995-10-24,18.0,18.0,17.75,17.75,1575,1.32590093533483,1.32590093533483,1.30748564456629,1.30748564456629,21381.6879108248,0.0,1.0
1995-10-25,17.0,18.0,17.0,18.0,12918,1.25223977226067,1.32590093533483,1.25223977226067,1.32590093533483,175370.567893356,0.0,1.0
1995-10-26,17.25,18.0,17.0,17.0,24751,1.27065506302921,1.32590093533483,1.25223977226067,1.25223977226067,336011.528559254,0.0,1.0
1995-10-27,17.25,17.38,17.25,17.38,1750,1.27065506302921,1.28023101422885,1.27065506302921,1.28023101422885,23757.4310120276,0.0,1.0
1995-10-30,17.13,17.25,17.13,17.25,3291,1.26181572346031,1.27065506302921,1.26181572346031,1.27065506302921,44677.5459774759,0.0,1.0
1995-10-31,17.64,18.0,17.64,18.0,1750,1.29938291662813,1.32590093533483,1.29938291662813,1.32590093533483,23757.4310120276,0.0,1.0
1995-11-01,17.88,17.88,17.84,17.84,4831,1.31706159576593,1.31706159576593,1.31411514924296,1.31411514924296,65584.0852680601,0.0,1.0
1995-11-02,17.88,17.88,17.25,17.25,420,1.31706159576593,1.31706159576593,1.27065506302921,1.27065506302921,5701.78344288661,0.0,1.0
1995-11-03,17.25,17.75,17.25,17.25,1575,1.27065506302921,1.30748564456629,1.27065506302921,1.27065506302921,21381.6879108248,0.0,1.0
1995-11-06,17.25,18.0,17.25,18.0,350,1.27065506302921,1.32590093533483,1.27065506302921,1.32590093533483,4751.48620240551,0.0,1.0
1995-11-07,17.25,17.75,17.25,17.75,630,1.27065506302921,1.30748564456629,1.27065506302921,1.30748564456629,8552.67516432992,0.0,1.0
1995-11-08,18.0,18.0,18.0,18.0,1120,1.32590093533483,1.32590093533483,1.32590093533483,1.32590093533483,15204.7558476976,0.0,1.0
1995-11-09,18.0,18.0,17.5,18.0,6196,1.32590093533483,1.32590093533483,1.28907035379775,1.32590093533483,84114.8814574415,0.0,1.0
1995-11-10,18.0,18.0,17.5,17.5,980,1.32590093533483,1.32590093533483,1.28907035379775,1.28907035379775,13304.1613667354,0.0,1.0
1995-11-13,17.63,18.0,17.63,18.0,1750,1.29864630499739,1.32590093533483,1.29864630499739,1.32590093533483,23757.4310120276,0.0,1.0
1995-11-14,17.25,18.0,17.25,17.25,3291,1.27065506302921,1.32590093533483,1.27065506302921,1.27065506302921,44677.5459774758,0.0,1.0
1995-11-15,17.5,17.5,17.5,17.5,1715,1.28907035379775,1.28907035379775,1.28907035379775,1.28907035379775,23282.282391787,0.0,1.0
1995-11-16,18.0,18.0,17.25,17.25,7422,1.32590093533483,1.32590093533483,1.27065506302921,1.27065506302921,100758.658840725,0.0,1.0
1995-11-17,17.77,18.0,17.77,18.0,420,1.30895886782777,1.32590093533483,1.30895886782777,1.32590093533483,5701.78344288662,0.0,1.0
1995-11-20,17.5,18.0,17.5,17.75,44355,1.28907035379775,1.32590093533483,1.28907035379775,1.30748564456629,602149.058593418,0.0,1.0
1995-11-21,17.5,17.63,17.25,17.5,1855,1.28907035379775,1.29864630499739,1.27065506302921,1.28907035379775,25182.8768727492,0.0,1.0
1995-11-22,17.75,17.75,17.75,17.75,1015,1.30748564456629,1.30748564456629,1.30748564456629,1.30748564456629,13779.309986976,0.0,1.0
1995-11-24,18.0,18.0,18.0,18.0,210,1.32590093533483,1.32590093533483,1.32590093533483,1.32590093533483,2850.8917214433,0.0,1.0
1995-11-27,17.25,18.0,17.25,18.0,8122,1.27065506302921,1.32590093533483,1.27065506302921,1.32590093533483,110261.631245536,0.0,1.0
1995-11-28,17.75,17.88,17.25,17.25,420,1.30748564456629,1.31706159576593,1.27065506302921,1.27065506302921,5701.78344288661,0.0,1.0
1995-11-29,18.0,18.0,17.5,18.0,770,1.33768672142669,1.33768672142669,1.30052875694262,1.33768672142669,10361.1703532631,0.16,1.0
1995-11-30,18.25,18.25,17.5,17.5,6722,1.35626570366873,1.35626570366873,1.30052875694262,1.30052875694262,90451.6715774477,0.0,1.0
1995-12-01,19.0,19.0,17.98,17.98,26151,1.41200265039484,1.41200265039484,1.33620040284733,1.33620040284733,351889.566114525,0.0,1.0
1995-12-04,18.95,19.25,18.25,19.0,33258,1.40828685394643,1.43058163263688,1.35626570366873,1.41200265039484,447521.822868606,0.0,1.0
1995-12-05,18.75,19.13,18.75,19.13,3466,1.3934236681528,1.4216637211607,1.3934236681528,1.4216637211607,46638.7226550781,0.0,1.0
1995-12-06,19.0,19.25,18.75,19.0,9312,1.41200265039484,1.43058163263688,1.3934236681528,1.41200265039484,125302.880947515,0.0,1.0
1995-12-07,19.25,19.25,19.0,19.0,19569,1.43058163263688,1.43058163263688,1.41200265039484,1.41200265039484,263321.743692216,0.0,1.0
1995-12-08,19.0,19.25,19.0,19.0,10642,1.41200265039484,1.43058163263688,1.41200265039484,1.41200265039484,143199.447921333,0.0,1.0
1995-12-11,18.75,19.25,18.75,19.0,4026,1.3934236681528,1.43058163263688,1.3934236681528,1.41200265039484,54174.1192756331,0.0,1.0
1995-12-12,18.75,18.75,18.75,18.75,70,1.3934236681528,1.3934236681528,1.3934236681528,1.3934236681528,941.924577569378,0.0,1.0
1995-12-13,18.63,19.25,18.63,18.75,16839,1.38450575667663,1.43058163263688,1.38450575667663,1.3934236681528,226586.68516701,0.0,1.0
1995-12-14,18.75,19.25,18.5,18.5,7282,1.3934236681528,1.43058163263688,1.37484468591077,1.37484468591077,97987.068198003,0.0,1.0
1995-12-15,18.75,19.25,18.63,18.63,12463,1.3934236681528,1.43058163263688,1.38450575667663,1.38450575667663,167702.943003531,0.0,1.0
1995-12-18,18.63,19.25,18.5,19.25,12183,1.38450575667663,1.43058163263688,1.37484468591077,1.43058163263688,163935.244693252,0.0,1.0
1995-12-19,18.5,18.75,18.5,18.5,4166,1.37484468591077,1.3934236681528,1.37484468591077,1.37484468591077,56057.9684307716,0.0,1.0
1995-12-20,18.63,18.75,18.63,18.75,1575,1.38450575667663,1.3934236681528,1.38450575667663,1.3934236681528,21193.3029953109,0.0,1.0
1995-12-21,18.5,18.75,18.5,18.75,7912,1.37484468591077,1.3934236681528,1.37484468591077,1.3934236681528,106464.389396127,0.0,1.0
1995-12-22,18.25,18.75,18.25,18.5,980,1.35626570366873,1.3934236681528,1.35626570366873,1.37484468591077,13186.9440859713,0.0,1.0
1995-12-26,18.25,18.5,18.25,18.5,1085,1.35626570366873,1.37484468591077,1.35626570366873,1.37484468591077,14599.8309523253,0.0,1.0
1995-12-27,18.25,18.75,18.25,18.25,3466,1.35626570366873,1.3934236681528,1.35626570366873,1.35626570366873,46638.7226550779,0.0,1.0
1995-12-28,18.25,18.25,18.25,18.25,2346,1.35626570366873,1.35626570366873,1.35626570366873,1.35626570366873,31567.9294139679,0.0,1.0
1995-12-29,18.38,18.75,18.25,18.75,2311,1.36592677443459,1.3934236681528,1.35626570366873,1.3934236681528,31096.9671251832,0.0,1.0
1996-01-02,18.25,18.75,18.0,18.25,12428,1.35626570366873,1.3934236681528,1.33768672142669,1.35626570366873,167231.980714746,0.0,1.0
1996-01-03,18.44,18.44,18.25,18.25,2030,1.37038573017268,1.37038573017268,1.35626570366873,1.35626570366873,27315.8127495118,0.0,1.0
1996-01-04,18.25,18.75,18.0,18.25,5146,1.35626570366873,1.3934236681528,1.33768672142669,1.35626570366873,69244.9125167429,0.0,1.0
1996-01-05,18.4375,18.4375,18.25,18.25,12113,1.37019994035026,1.37019994035026,1.35626570366873,1.35626570366873,162993.320115683,0.0,1.0
1996-01-08,18.25,18.25,18.25,18.25,245,1.35626570366873,1.35626570366873,1.35626570366873,1.35626570366873,3296.73602149281,0.0,1.0
1996-01-09,17.25,18.0,17.25,18.0,18799,1.28194977470058,1.33768672142669,1.28194977470058,1.33768672142669,252960.573338953,0.0,1.0
1996-01-10,18.25,18.25,18.25,18.25,7947,1.35626570366873,1.35626570366873,1.35626570366873,1.35626570366873,106935.351684912,0.0,1.0
1996-01-11,17.25,18.0,17.25,18.0,5881,1.28194977470058,1.33768672142669,1.28194977470058,1.33768672142669,79135.1205812214,0.0,1.0
1996-01-12,16.8438,17.0,16.5,16.75,24611,1.25176264435372,1.26337079245854,1.22621282797447,1.2447918102165,331167.225407998,0.0,1.0
1996-01-15,17.25,17.25,16.75,17.25,3186,1.28194977470058,1.28194977470058,1.2447918102165,1.28194977470058,42871.0243448004,0.0,1.0
1996-01-16,17.48,17.5,17.0,17.5,4656,1.29904243836325,1.30052875694262,1.26337079245854,1.30052875694262,62651.4404737575,0.0,1.0
1996-01-17,17.25,17.25,16.75,17.25,2346,1.28194977470058,1.28194977470058,1.2447918102165,1.28194977470058,31567.9294139679,0.0,1.0
1996-01-18,17.4844,17.5,17.0,17.5,4831,1.29936942845071,1.30052875694262,1.26337079245854,1.30052875694262,65006.251917681,0.0,1.0
1996-01-19,17.75,17.75,17.25,17.25,1995,1.31910773918465,1.31910773918465,1.28194977470058,1.28194977470058,26844.8504607273,0.0,1.0
1996-01-22,17.38,17.5,17.0,17.25,9627,1.29161084546644,1.30052875694262,1.26337079245854,1.28194977470058,129541.541546577,0.0,1.0
1996-01-23,17.16,17.38,17.16,17.25,1190,1.27526134109345,1.29161084546644,1.27526134109345,1.28194977470058,16012.7178186793,0.0,1.0
1996-01-24,17.375,17.5,17.0,17.25,1855,1.2912392658216,1.30052875694262,1.26337079245854,1.28194977470058,24961.0013055884,0.0,1.0
1996-01-25,17.1563,17.375,17.1563,17.25,19955,1.27498637215626,1.2912392658216,1.27498637215626,1.28194977470058,268515.784934242,0.0,1.0
1996-01-26,17.0,17.0,17.0,17.0,2346,1.26337079245854,1.26337079245854,1.26337079245854,1.26337079245854,31567.929413968,0.0,1.0
1996-01-29,17.41,17.75,17.38,17.5,1855,1.29384032333548,1.31910773918465,1.29161084546644,1.30052875694262,24961.0013055885,0.0,1.0
1996-01-30,18.08,18.25,18.0,18.0,5881,1.34363199574414,1.35626570366873,1.33768672142669,1.33768672142669,79135.1205812216,0.0,1.0
1996-01-31,17.4063,17.75,17.375,17.5,3711,1.2935653543983,1.31910773918465,1.2912392658216,1.30052875694262,49935.4586765708,0.0,1.0
1996-02-01,18.0781,18.25,18.0,18.0,6652,1.3434907954791,1.35626570366873,1.33768672142669,1.33768672142669,89509.7469998787,0.0,1.0
1996-02-02,17.75,18.0,17.75,17.75,27446,1.31910773918465,1.33768672142669,1.31910773918465,1.31910773918465,369315.17079956,0.0,1.0
1996-02-05,17.75,18.25,17.75,18.25,6722,1.31910773918465,1.35626570366873,1.31910773918465,1.35626570366873,90451.6715774481,0.0,1.0
1996-02-06,18.0,18.25,17.75,18.25,700,1.33768672142669,1.35626570366873,1.31910773918465,1.35626570366873,9419.24577569377,0.0,1.0
1996-02-07,18.25,18.25,17.75,17.75,1015,1.35626570366873,1.35626570366873,1.31910773918465,1.31910773918465,13657.9063747559,0.0,1.0
1996-02-08,17.875,18.0,17.5,17.75,12428,1.32839723030567,1.33768672142669,1.30052875694262,1.31910773918465,167231.980714746,0.0,1.0
1996-02-09,18.25,18.25,17.5,18.25,19324,1.35626570366873,1.35626570366873,1.30052875694262,1.35626570366873,260025.007670723,0.0,1.0
1996-02-12,18.375,18.375,17.75,18.0,15333,1.36555519478975,1.36555519478975,1.31910773918465,1.33768672142669,206321.850683875,0.0,1.0
1996-02-13,18.0,18.0,18.0,18.0,245,1.33768672142669,1.33768672142669,1.33768672142669,1.33768672142669,3296.73602149282,0.0,1.0
1996-02-14,18.375,18.375,18.375,18.375,4691,1.36555519478975,1.36555519478975,1.36555519478975,1.36555519478975,63122.4027625419,0.0,1.0
1996-02-15,19.0,19.0,18.25,18.25,13303,1.41200265039484,1.41200265039484,1.35626570366873,1.35626570366873,179006.037934363,0.0,1.0
1996-02-16,19.0,19.4531,18.75,19.0,12218,1.41200265039484,1.44567519781031,1.3934236681528,1.41200265039484,164406.206982038,0.0,1.0
1996-02-20,19.25,19.25,18.6563,19.25,10642,1.43058163263688,1.43058163263688,1.38646026560849,1.43058163263688,143199.447921333,0.0,1.0
1996-02-21,18.5,19.25,18.5,19.25,10397,1.37484468591077,1.43058163263688,1.37484468591077,1.43058163263688,139902.71189984,0.0,1.0
1996-02-22,18.5,19.25,18.5,19.25,2836,1.37484468591077,1.43058163263688,1.37484468591077,1.43058163263688,38161.4014569535,0.0,1.0
1996-02-23,18.5,19.25,18.5,18.5,5601,1.37484468591077,1.43058163263688,1.37484468591077,1.37484468591077,75367.4222709437,0.0,1.0
1996-02-26,19.0,19.25,18.5,18.75,12428,1.41200265039484,1.43058163263688,1.37484468591077,1.3934236681528,167231.980714746,0.0,1.0
1996-02-27,19.75,20.75,19.25,19.25,50621,1.46773959712095,1.5420555260891,1.43058163263688,1.43058163263688,681159.486301993,0.0,1.0
1996-02-28,20.25,20.5,19.75,20.5,5251,1.51753126952961,1.53626622347442,1.48006136163999,1.53626622347442,70069.5610924446,0.17,1.0
1996-02-29,19.25,20.0,19.0,20.0,40784,1.44259145375037,1.4987963155848,1.42385649980556,1.4987963155848,544223.382135643,0.0,1.0
1996-03-01,19.62,19.62,19.25,19.25,22510,1.47031918558869,1.47031918558869,1.44259145375037,1.44259145375037,300374.370632437,0.0,1.0
1996-03-04,19.75,19.75,19.25,19.25,7947,1.48006136163999,1.48006136163999,1.44259145375037,1.44259145375037,106045.096553353,0.0,1.0
1996-03-05,19.75,19.75,19.25,19.25,1190,1.48006136163999,1.48006136163999,1.44259145375037,1.44259145375037,15879.4091982497,0.0,1.0
1996-03-06,19.75,19.75,19.25,19.25,3291,1.48006136163999,1.48006136163999,1.44259145375037,1.44259145375037,43915.2400600333,0.0,1.0
1996-03-07,19.75,19.75,19.25,19.25,455,1.48006136163999,1.48006136163999,1.44259145375037,1.44259145375037,6071.53881109546,0.0,1.0
1996-03-08,19.75,19.75,19.25,19.25,19569,1.48006136163999,1.48006136163999,1.44259145375037,1.44259145375037,261129.545042477,0.0,1.0
1996-03-11,19.25,20.0,19.25,19.75,10397,1.44259145375037,1.4987963155848,1.44259145375037,1.48006136163999,138737.997843867,0.0,1.0
1996-03-12,19.62,20.0,19.25,19.25,5881,1.47031918558869,1.4987963155848,1.44259145375037,1.44259145375037,78476.3071385767,0.0,1.0
1996-03-13,19.25,20.0,19.25,19.75,11168,1.44259145375037,1.4987963155848,1.44259145375037,1.48006136163999,149026.253719372,0.0,1.0
1996-03-14,19.625,20.0,19.25,20.0,18204,1.47069388466759,1.4987963155848,1.44259145375037,1.4987963155848,242914.92860919,0.0,1.0
1996-03-15,19.5,20.0,19.25,19.25,75477,1.46132640769518,1.4987963155848,1.44259145375037,1.44259145375037,1007168.20845066,0.0,1.0
1996-03-18,20.25,20.5,20.25,20.5,16699,1.51753126952961,1.53626622347442,1.51753126952961,1.53626622347442,222832.146387875,0.0,1.0
1996-03-19,20.25,20.5,20.25,20.25,13758,1.51753126952961,1.53626622347442,1.51753126952961,1.51753126952961,183587.320797915,0.0,1.0
1996-03-20,20.25,20.5,20.25,20.5,11483,1.51753126952961,1.53626622347442,1.51753126952961,1.53626622347442,153229.626742438,0.0,1.0
1996-03-21,20.25,20.5,20.25,20.25,455,1.51753126952961,1.53626622347442,1.51753126952961,1.51753126952961,6071.53881109547,0.0,1.0
1996-03-22,20.25,20.5,20.25,20.25,280,1.51753126952961,1.53626622347442,1.51753126952961,1.51753126952961,3736.33157605875,0.0,1.0
1996-03-25,20.25,20.25,20.25,20.25,105,1.51753126952961,1.51753126952961,1.51753126952961,1.51753126952961,1401.12434102203,0.0,1.0
1996-03-26,20.25,20.5,20.25,20.5,5881,1.51753126952961,1.53626622347442,1.51753126952961,1.53626622347442,78476.3071385768,0.0,1.0
1996-03-27,20.25,20.25,20.25,20.25,8822,1.51753126952961,1.51753126952961,1.51753126952961,1.51753126952961,117721.132728537,0.0,1.0
1996-03-28,20.25,20.5,20.25,20.5,7107,1.51753126952961,1.53626622347442,1.51753126952961,1.53626622347442,94836.1018251769,0.0,1.0
1996-03-29,20.25,20.5,20.25,20.5,15509,1.51753126952961,1.53626622347442,1.51753126952961,1.53626622347442,206952.737189625,0.0,1.0
1996-04-01,20.7,20.75,20.25,20.25,75687,1.55125418663027,1.55500117741923,1.51753126952961,1.51753126952961,1009970.45713271,0.0,1.0
1996-04-02,20.7031,20.75,20.25,20.25,7422,1.55148650005919,1.55500117741923,1.51753126952961,1.51753126952961,99039.4748482425,0.0,1.0
1996-04-03,20.5,20.75,20.25,20.5,3081,1.53626622347442,1.55500117741923,1.51753126952961,1.53626622347442,41112.9913779893,0.0,1.0
1996-04-04,20.625,20.625,20.0,20.5,0,1.54563370044683,1.54563370044683,1.4987963155848,1.53626622347442,0,0.0,1.0
1996-04-08,20.5,20.5,20.5,20.5,1715,1.53626622347442,1.53626622347442,1.53626622347442,1.53626622347442,22885.0309033598,0.0,1.0
1996-04-09,20.5,20.5,20.5,20.5,13793,1.53626622347442,1.53626622347442,1.53626622347442,1.53626622347442,184054.362244923,0.0,1.0
1996-04-10,20.7031,20.75,20.5,20.5,17154,1.55148650005919,1.55500117741923,1.53626622347442,1.53626622347442,228903.68519897,0.0,1.0
1996-04-11,20.625,20.875,20.5,20.5781,39104,1.54563370044683,1.56436865439164,1.53626622347442,1.54211902308678,521805.392679289,0.0,1.0
1996-04-12,20.5625,21.0,20.5,20.625,42360,1.54094996196063,1.57373613136404,1.53626622347442,1.54563370044683,565253.591292314,0.0,1.0
1996-04-15,21.25,21.5,21.0,21.0,7142,1.59247108530885,1.61120603925366,1.57373613136404,1.57373613136404,95303.1432721842,0.0,1.0
1996-04-16,21.25,21.5,21.0,21.0,10642,1.59247108530885,1.61120603925366,1.57373613136404,1.57373613136404,142007.287972919,0.0,1.0
1996-04-17,21.2656,21.5,21.0,21.0,4656,1.59364014643501,1.61120603925366,1.57373613136404,1.57373613136404,62129.8564933196,0.0,1.0
1996-04-18,21.0,21.1563,21.0,21.0,1715,1.57373613136404,1.58544922457034,1.57373613136404,1.57373613136404,22885.0309033598,0.0,1.0
1996-04-19,21.5,21.5,21.0,21.5,8402,1.61120603925366,1.61120603925366,1.57373613136404,1.61120603925366,112116.635364449,0.0,1.0
1996-04-22,21.12,21.44,21.12,21.12,6441,1.58272890925755,1.60670965030691,1.58272890925755,1.58272890925755,85948.9702906942,0.0,1.0
1996-04-23,21.125,21.4375,21.125,21.125,980,1.58310360833645,1.60652230076746,1.58310360833645,1.58310360833645,13077.1605162056,0.0,1.0
1996-04-24,21.0,21.0,21.0,21.0,15333,1.57373613136404,1.57373613136404,1.57373613136404,1.57373613136404,204604.185913246,0.0,1.0
1996-04-25,21.2969,21.5,21.0,21.25,770,1.5959857626689,1.61120603925366,1.57373613136404,1.59247108530885,10274.9118341615,0.0,1.0
1996-04-26,21.0,21.5,21.0,21.0,7142,1.57373613136404,1.61120603925366,1.57373613136404,1.57373613136404,95303.1432721842,0.0,1.0
1996-04-29,21.5,21.5,21.0,21.5,158201,1.61120603925366,1.61120603925366,1.57373613136404,1.61120603925366,2111040.68451454,0.0,1.0
1996-04-30,21.5,21.5,21.0,21.5,4901,1.61120603925366,1.61120603925366,1.57373613136404,1.61120603925366,65399.1466223711,0.0,1.0
1996-05-01,21.4531,21.5,21.0,21.0,7107,1.60769136189362,1.61120603925366,1.57373613136404,1.57373613136404,94836.1018251765,0.0,1.0
1996-05-02,21.52,21.52,21.25,21.25,5251,1.61270483556925,1.61270483556925,1.59247108530885,1.59247108530885,70069.5610924444,0.0,1.0
1996-05-03,21.375,21.5,21.0,21.5,700,1.60183856228126,1.61120603925366,1.57373613136404,1.61120603925366,9340.82894014684,0.0,1.0
1996-05-06,21.5,21.5,21.5,21.5,1190,1.61120603925366,1.61120603925366,1.61120603925366,1.61120603925366,15879.4091982497,0.0,1.0
1996-05-07,22.0,22.0,21.5,22.0,2591,1.64867594714328,1.64867594714328,1.61120603925366,1.64867594714328,34574.4111198865,0.0,1.0
1996-05-08,21.5,21.5,21.5,21.5,12743,1.61120603925366,1.61120603925366,1.61120603925366,1.61120603925366,170043.118834702,0.0,1.0
1996-05-09,22.0,22.0,21.5,22.0,2976,1.64867594714328,1.64867594714328,1.61120603925366,1.64867594714328,39711.8670369673,0.0,1.0
1996-05-10,21.5,21.75,21.5,21.5,5076,1.61120603925366,1.62994099319847,1.61120603925366,1.61120603925366,67734.3538574079,0.0,1.0
1996-05-13,21.62,21.62,21.5,21.5,3291,1.62019881714717,1.62019881714717,1.61120603925366,1.61120603925366,43915.2400600333,0.0,1.0
1996-05-14,21.75,21.75,21.5,21.5,8402,1.62994099319847,1.62994099319847,1.61120603925366,1.61120603925366,112116.635364449,0.0,1.0
1996-05-15,21.625,21.625,21.5,21.5,7947,1.62057351622607,1.62057351622607,1.61120603925366,1.61120603925366,106045.096553353,0.0,1.0
1996-05-16,21.75,21.75,21.5,21.5,1750,1.62994099319847,1.62994099319847,1.61120603925366,1.61120603925366,23352.0723503672,0.0,1.0
1996-05-17,21.5,21.75,21.5,21.5,70,1.61120603925366,1.62994099319847,1.61120603925366,1.61120603925366,934.082894014687,0.0,1.0
1996-05-20,21.5,21.5,21.5,21.5,5916,1.61120603925366,1.61120603925366,1.61120603925366,1.61120603925366,78943.3485855841,0.0,1.0
1996-05-21,21.56,21.56,21.5,21.5,1995,1.61570242820042,1.61570242820042,1.61120603925366,1.61120603925366,26621.3624794185,0.0,1.0
1996-05-22,21.5,21.5,21.5,21.5,630,1.61120603925366,1.61120603925366,1.61120603925366,1.61120603925366,8406.74604613218,0.0,1.0
1996-05-23,21.5625,21.5625,21.5,21.5,14668,1.61588977773987,1.61588977773987,1.61120603925366,1.61120603925366,195730.398420105,0.0,1.0
1996-05-24,21.5,21.5,21.5,21.5,1715,1.61120603925366,1.61120603925366,1.61120603925366,1.61120603925366,22885.0309033598,0.0,1.0
1996-05-28,21.98,22.0,21.75,21.75,14948,1.6471771508277,1.64867594714328,1.62994099319847,1.62994099319847,199466.729996164,0.0,1.0
1996-05-29,21.75,21.75,21.75,21.75,245,1.64268076188094,1.64268076188094,1.64268076188094,1.64268076188094,3243.93523297756,0.17,1.0
1996-05-30,21.9844,22.0,21.75,21.75,12428,1.66038395133312,1.66156214994854,1.64268076188094,1.64268076188094,164553.579899776,0.0,1.0
1996-05-31,21.75,21.75,21.75,21.75,14668,1.64268076188094,1.64268076188094,1.64268076188094,1.64268076188094,194212.416315571,0.0,1.0
1996-06-03,21.75,22.5,21.75,22.5,8612,1.64268076188094,1.69932492608374,1.64268076188094,1.69932492608374,114027.633577154,0.0,1.0
1996-06-04,21.75,22.5,21.75,22.5,3291,1.64268076188094,1.69932492608374,1.64268076188094,1.69932492608374,43574.65653767,0.0,1.0
1996-06-05,22.2344,22.2344,21.75,21.75,2346,1.67926533940072,1.67926533940072,1.64268076188094,1.64268076188094,31062.3349247565,0.0,1.0
1996-06-06,21.75,22.5,21.75,21.75,3816,1.64268076188094,1.69932492608374,1.64268076188094,1.64268076188094,50525.9463226219,0.0,1.0
1996-06-07,21.75,21.75,21.75,21.75,5146,1.64268076188094,1.64268076188094,1.64268076188094,1.64268076188094,68135.8804445001,0.0,1.0
1996-06-10,21.75,22.14,21.75,21.75,10327,1.64268076188094,1.6721357272664,1.64268076188094,1.64268076188094,136735.180207997,0.0,1.0
1996-06-11,21.5,21.5,21.5,21.5,2381,1.62379937381335,1.62379937381335,1.62379937381335,1.62379937381335,31525.7542437532,0.0,1.0
1996-06-12,21.5,21.5,21.5,21.5,210,1.62379937381335,1.62379937381335,1.62379937381335,1.62379937381335,2780.51591398075,0.0,1.0
1996-06-13,21.25,21.25,21.25,21.25,7947,1.60491798574575,1.60491798574575,1.60491798574575,1.60491798574575,105222.666516215,0.0,1.0
1996-06-14,21.25,22.0,21.25,21.25,9452,1.60491798574575,1.66156214994854,1.60491798574575,1.60491798574575,125149.697233077,0.0,1.0
1996-06-17,21.12,21.75,21.0,21.75,1960,1.5950996639506,1.64268076188094,1.58603659767815,1.64268076188094,25951.4818638204,0.0,1.0
1996-06-18,21.125,21.75,21.0,21.0,245,1.59547729171195,1.64268076188094,1.58603659767815,1.58603659767815,3243.93523297755,0.0,1.0
1996-06-19,21.0,21.0,21.0,21.0,8122,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,107539.763111199,0.0,1.0
1996-06-20,21.25,21.5,21.0,21.0,2696,1.60491798574575,1.62379937381335,1.58603659767815,1.58603659767815,35696.5281147244,0.0,1.0
1996-06-21,21.25,21.25,21.0,21.0,280,1.60491798574575,1.60491798574575,1.58603659767815,1.58603659767815,3707.35455197434,0.0,1.0
1996-06-24,21.0,21.0,21.0,21.0,280,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,3707.35455197435,0.0,1.0
1996-06-25,21.0,21.0,21.0,21.0,7702,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,101978.731283237,0.0,1.0
1996-06-26,21.0,21.625,21.0,21.625,245,1.58603659767815,1.63324006784715,1.58603659767815,1.63324006784715,3243.93523297756,0.0,1.0
1996-06-27,21.0,21.0,21.0,21.0,1015,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,13439.160250907,0.0,1.0
1996-06-28,21.0,21.0,21.0,21.0,7842,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,103832.408559224,0.0,1.0
1996-07-01,21.25,21.25,21.0,21.0,8717,1.60491798574575,1.60491798574575,1.58603659767815,1.58603659767815,115417.891534144,0.0,1.0
1996-07-02,21.0,21.75,21.0,21.75,6056,1.58603659767815,1.64268076188094,1.58603659767815,1.64268076188094,80184.7827384166,0.0,1.0
1996-07-03,21.25,21.25,21.0,21.0,3081,1.60491798574575,1.60491798574575,1.58603659767815,1.58603659767815,40794.1406236891,0.0,1.0
1996-07-05,21.0,21.0,21.0,21.0,105,1.58603659767815,1.58603659767815,1.58603659767815,1.58603659767815,1390.25795699038,0.0,1.0
1996-07-08,20.75,20.75,20.75,20.75,700,1.56715520961056,1.56715520961056,1.56715520961056,1.56715520961056,9268.38637993583,0.0,1.0
1996-07-09,21.5,21.5,20.75,21.12,5356,1.62379937381335,1.62379937381335,1.56715520961056,1.5950996639506,70916.3963584805,0.0,1.0
1996-07-10,20.75,20.75,20.75,20.75,2381,1.56715520961056,1.56715520961056,1.56715520961056,1.56715520961056,31525.7542437532,0.0,1.0
1996-07-11,21.5,21.5,20.75,21.125,4166,1.62379937381335,1.62379937381335,1.56715520961056,1.59547729171195,55160.1395125896,0.0,1.0
1996-07-12,20.5,21.0,20.5,20.75,455,1.54827382154296,1.58603659767815,1.54827382154296,1.56715520961056,6024.4511469583,0.0,1.0
1996-07-15,20.12,20.25,19.75,19.75,5881,1.51957411168021,1.52939243347536,1.49162965734017,1.49162965734017,77867.6861434326,0.0,1.0
1996-07-16,19.62,20.0,18.75,19.75,8367,1.48181133554502,1.51051104540776,1.41610410506978,1.49162965734017,110783.698344176,0.0,1.0
1996-07-17,20.125,20.25,19.75,19.75,3081,1.51995173944156,1.52939243347536,1.49162965734017,1.49162965734017,40794.1406236892,0.0,1.0
1996-07-18,19.625,20.0,18.75,19.75,18099,1.48218896330637,1.51051104540776,1.41610410506978,1.49162965734017,239640.750129227,0.0,1.0
1996-07-19,20.25,20.25,19.5,20.125,4901,1.52939243347536,1.52939243347536,1.47274826927257,1.51995173944156,64891.9452115224,0.0,1.0
1996-07-22,20.0,20.0,20.0,20.0,455,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,6024.45114695833,0.0,1.0
1996-07-23,20.0,20.0,20.0,20.0,735,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,9731.80569893268,0.0,1.0
1996-07-24,20.0,20.0,20.0,20.0,245,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,3243.93523297756,0.0,1.0
1996-07-25,20.0,20.0,20.0,20.0,105,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,1390.25795699038,0.0,1.0
1996-07-26,19.5,19.5,19.5,19.5,770,1.47274826927257,1.47274826927257,1.47274826927257,1.47274826927257,10195.2250179294,0.0,1.0
1996-07-29,20.0,20.0,19.75,19.75,980,1.51051104540776,1.51051104540776,1.49162965734017,1.49162965734017,12975.7409319102,0.0,1.0
1996-07-30,20.0,20.0,20.0,20.0,70,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,926.838637993589,0.0,1.0
1996-07-31,20.0,20.0,19.75,19.75,12183,1.51051104540776,1.51051104540776,1.49162965734017,1.49162965734017,161309.644666798,0.0,1.0
1996-08-01,20.0,20.0,20.0,20.0,8717,1.51051104540776,1.51051104540776,1.51051104540776,1.51051104540776,115417.891534144,0.0,1.0
1996-08-02,21.0,21.25,20.75,20.75,2311,1.58603659767815,1.60491798574575,1.56715520961056,1.56715520961056,30598.9156057597,0.0,1.0
1996-08-05,20.75,20.75,20.75,20.75,1715,1.56715520961056,1.56715520961056,1.56715520961056,1.56715520961056,22707.5466308428,0.0,1.0
1996-08-06,21.5,21.5,20.75,20.75,11483,1.62379937381335,1.62379937381335,1.56715520961056,1.56715520961056,152041.258286862,0.0,1.0
1996-08-07,20.75,20.75,20.75,20.75,1715,1.56715520961056,1.56715520961056,1.56715520961056,1.56715520961056,22707.5466308428,0.0,1.0
1996-08-08,21.5,21.5,20.75,20.75,700,1.62379937381335,1.62379937381335,1.56715520961056,1.56715520961056,9268.38637993584,0.0,1.0
1996-08-09,21.0,21.5,21.0,21.5,22685,1.58603659767815,1.62379937381335,1.58603659767815,1.62379937381335,300361.921469779,0.0,1.0
1996-08-12,21.5,21.5,21.5,21.5,1575,1.62379937381335,1.62379937381335,1.62379937381335,1.62379937381335,20853.8693548556,0.0,1.0
1996-08-13,21.5,21.5,21.0,21.5,16874,1.62379937381335,1.62379937381335,1.58603659767815,1.62379937381335,223421.073964339,0.0,1.0
1996-08-14,21.5,21.5,21.5,21.5,5356,1.62379937381335,1.62379937381335,1.62379937381335,1.62379937381335,70916.3963584805,0.0,1.0
1996-08-15,21.5,21.5,21.0,21.5,4271,1.62379937381335,1.62379937381335,1.58603659767815,1.62379937381335,56550.39746958,0.0,1.0
1996-08-16,21.5,21.75,21.0,21.0,14948,1.62379937381335,1.64268076188094,1.58603659767815,1.58603659767815,197919.770867544,0.0,1.0
1996-08-19,21.5,21.87,21.5,21.75,5776,1.62379937381335,1.65174382815339,1.62379937381335,1.64268076188094,76477.428186442,0.0,1.0
1996-08-20,21.5,21.5,21.5,21.5,0,1.62379937381335,1.62379937381335,1.62379937381335,1.62379937381335,0,0.0,1.0
1996-08-21,21.5,21.875,21.5,21.75,5601,1.62379937381335,1.65212145591474,1.62379937381335,1.64268076188094,74160.3315914581,0.0,1.0
1996-08-22,21.5,22.25,21.5,21.5,5251,1.62379937381335,1.68044353801614,1.62379937381335,1.62379937381335,69526.1384014901,0.0,1.0
1996-08-23,21.5,22.25,21.5,22.25,105,1.62379937381335,1.68044353801614,1.62379937381335,1.68044353801614,1390.25795699038,0.0,1.0
1996-08-26,21.5,21.87,21.5,21.5,1575,1.62379937381335,1.65174382815339,1.62379937381335,1.62379937381335,20853.8693548556,0.0,1.0
1996-08-27,21.87,21.87,21.5,21.5,630,1.65174382815339,1.65174382815339,1.62379937381335,1.62379937381335,8341.54774194228,0.0,1.0
1996-08-28,21.5,21.875,21.5,21.5,35,1.62379937381335,1.65212145591474,1.62379937381335,1.62379937381335,463.419318996792,0.0,1.0
1996-08-29,21.875,21.875,21.5,21.5,5916,1.66496079980071,1.66496079980071,1.63641861466127,1.63641861466127,77727.0552048374,0.17,1.0
1996-08-30,21.5,21.5,21.5,21.5,3011,1.63641861466127,1.63641861466127,1.63641861466127,1.63641861466127,39559.8653180807,0.0,1.0
1996-09-03,21.73,22.0,21.25,21.37,11938,1.65392448821346,1.67447486151386,1.61739049123497,1.6265239904796,156846.785840999,0.0,1.0
1996-09-04,21.7344,22.0,21.25,21.375,10782,1.65425938318576,1.67447486151386,1.61739049123497,1.62690455294812,141658.740571088,0.0,1.0
1996-09-05,21.75,22.0,21.625,22.0,2976,1.65544673808756,1.67447486151386,1.64593267637441,1.67447486151386,39100.0196567945,0.0,1.0
1996-09-06,21.5,21.75,21.5,21.75,630,1.63641861466127,1.65544673808756,1.63641861466127,1.65544673808756,8277.22190315205,0.0,1.0
1996-09-09,21.81,22.0,21.5,21.5,9627,1.66001348770987,1.67447486151386,1.63641861466127,1.63641861466127,126483.833748643,0.0,1.0
1996-09-10,21.8125,22.0,21.5,21.5,6652,1.66020376894414,1.67447486151386,1.63641861466127,1.63641861466127,87396.9525393133,0.0,1.0
1996-09-11,22.25,22.25,21.5,21.5,770,1.69350298494015,1.69350298494015,1.63641861466127,1.63641861466127,10116.604548297,0.0,1.0
1996-09-12,21.75,22.25,21.75,22.25,7947,1.65544673808756,1.69350298494015,1.65544673808756,1.69350298494015,104411.242006904,0.0,1.0
1996-09-13,22.0,22.5,22.0,22.25,18344,1.67447486151386,1.71253110836644,1.67447486151386,1.69350298494015,241011.680303843,0.0,1.0
1996-09-16,22.25,22.87,22.25,22.5,15018,1.69350298494015,1.74069273103736,1.69350298494015,1.71253110836644,197313.204034187,0.0,1.0
1996-09-17,22.25,22.875,22.25,22.5,25171,1.69350298494015,1.74107329350588,1.69350298494015,1.71253110836644,330707.861149588,0.0,1.0
1996-09-18,23.0,23.5,22.5,23.0,4236,1.75058735521903,1.78864360207162,1.71253110836644,1.75058735521903,55654.4634630986,0.0,1.0
1996-09-19,22.875,23.25,22.875,22.875,4026,1.74107329350588,1.76961547864532,1.74107329350588,1.74107329350588,52895.3894953814,0.0,1.0
1996-09-20,22.875,23.25,22.875,22.875,9697,1.74107329350588,1.76961547864532,1.74107329350588,1.74107329350588,127403.525071215,0.0,1.0
1996-09-23,22.87,23.0,22.75,23.0,32522,1.74069273103736,1.75058735521903,1.73155923179274,1.75058735521903,427288.58846716,0.0,1.0
1996-09-24,22.875,23.0,22.75,23.0,1120,1.74107329350588,1.75058735521903,1.73155923179274,1.75058735521903,14715.0611611593,0.0,1.0
1996-09-25,22.875,22.875,22.75,22.75,5776,1.74107329350588,1.74107329350588,1.73155923179274,1.73155923179274,75887.6725596927,0.0,1.0
1996-09-26,22.8125,22.875,22.75,22.8125,8717,1.73631626264931,1.74107329350588,1.73155923179274,1.73631626264931,114527.846555201,0.0,1.0
1996-09-27,23.25,23.25,22.75,23.25,1575,1.76961547864532,1.76961547864532,1.73155923179274,1.76961547864532,20693.0547578802,0.0,1.0
1996-09-30,22.87,23.12,22.87,23.12,5601,1.74069273103736,1.75972085446365,1.74069273103736,1.75972085446365,73588.4442532613,0.0,1.0
1996-10-01,22.875,23.125,22.875,23.125,3711,1.74107329350588,1.76010141693218,1.74107329350588,1.76010141693218,48756.7785438053,0.0,1.0
1996-10-02,23.25,23.25,23.0,23.0,1120,1.76961547864532,1.76961547864532,1.75058735521903,1.75058735521903,14715.0611611593,0.0,1.0
1996-10-03,23.0625,23.0625,23.0625,23.0625,8402,1.7553443860756,1.7553443860756,1.7553443860756,1.7553443860756,110389.235603625,0.0,1.0
1996-10-04,23.25,23.25,23.0,23.0,5146,1.76961547864532,1.76961547864532,1.75058735521903,1.75058735521903,67610.4506565407,0.0,1.0
1996-10-07,23.62,23.62,23.48,23.62,3466,1.79777710131624,1.79777710131624,1.78712135219751,1.79777710131624,45537.8589148016,0.0,1.0
1996-10-08,23.62,23.62,23.25,23.62,13058,1.79777710131624,1.79777710131624,1.76961547864532,1.79777710131624,171561.847002158,0.0,1.0
1996-10-09,23.625,23.625,23.4844,23.625,4936,1.97797323236592,1.97797323236592,1.96620167526663,1.97797323236592,58955.8028854189,2.36249740125026,1.0
1996-10-10,23.625,23.625,23.25,23.625,6662,1.97797323236592,1.97797323236592,1.94657683185217,1.97797323236592,79571.223424364,0.0,1.0
1996-10-11,21.5,21.5,20.75,21.5,14518,1.80006029612137,1.80006029612137,1.73726749509388,1.80006029612137,173403.635796294,0.0,1.0
1996-10-14,21.5,21.75,21.13,21.13,7432,1.80006029612137,1.8209912297972,1.76908251428114,1.76908251428114,88768.1375697796,0.0,1.0
1996-10-15,21.75,21.75,21.25,21.25,15288,1.8209912297972,1.8209912297972,1.77912936244554,1.77912936244554,182600.54994171,0.0,1.0
1996-10-16,21.5,21.75,21.125,21.125,2773,1.80006029612137,1.8209912297972,1.76866389560762,1.76866389560762,33120.8349678416,0.0,1.0
1996-10-17,21.75,21.75,21.25,21.25,39,1.8209912297972,1.8209912297972,1.77912936244554,1.77912936244554,465.817729443138,0.0,1.0
1996-10-18,21.75,21.75,21.25,21.25,12900,1.8209912297972,1.8209912297972,1.77912936244554,1.77912936244554,154078.172046577,0.0,1.0
1996-10-21,22.11,22.25,22.11,22.25,1848,1.85113177429039,1.86285309714885,1.85113177429039,1.86285309714885,22072.593948998,0.0,1.0
1996-10-22,21.75,22.25,21.75,21.75,9435,1.8209912297972,1.86285309714885,1.8209912297972,1.8209912297972,112692.058392205,0.0,1.0
1996-10-23,22.1094,22.25,22.1094,22.25,308,1.85108154004957,1.86285309714885,1.85108154004957,1.86285309714885,3678.76565816633,0.0,1.0
1996-10-24,21.75,22.25,21.75,21.75,0,1.8209912297972,1.86285309714885,1.8209912297972,1.8209912297972,0,0.0,1.0
1996-10-25,21.75,21.75,21.75,21.75,20256,1.8209912297972,1.8209912297972,1.8209912297972,1.8209912297972,241938.562246159,0.0,1.0
1996-10-28,23.25,23.25,22.87,22.87,22605,1.94657683185217,1.94657683185217,1.91476181266491,1.91476181266491,269995.122411851,0.0,1.0
1996-10-29,23.0,23.38,22.87,22.87,3273,1.92564589817634,1.95746091736361,1.91476181266491,1.91476181266491,39092.8571401897,0.0,1.0
1996-10-30,23.25,23.25,22.875,23.0,616,1.94657683185217,1.94657683185217,1.91518043133843,1.92564589817634,7357.53131633268,0.0,1.0
1996-10-31,23.0,23.375,22.875,22.875,6508,1.92564589817634,1.95704229869009,1.91518043133843,1.91518043133843,77731.840595281,0.0,1.0
1996-11-01,23.125,23.125,23.125,23.125,32270,1.93611136501426,1.93611136501426,1.93611136501426,1.93611136501426,385434.311003336,0.0,1.0
1996-11-04,23.5,23.5,22.87,22.87,2850,1.967507765528,1.967507765528,1.91476181266491,1.91476181266491,34040.5263823834,0.0,1.0
1996-11-05,23.5,23.5,22.875,22.875,19447,1.967507765528,1.967507765528,1.91518043133843,1.91518043133843,232275.830371301,0.0,1.0
1996-11-06,23.6563,24.0,23.125,23.125,7124,1.98059378526213,2.00936963287966,1.93611136501426,1.93611136501426,85089.3719116136,0.0,1.0
1996-11-07,23.7969,24.25,23.5,24.0,4197,1.99236534236142,2.03030056655549,1.967507765528,2.00936963287966,50129.1541146886,0.0,1.0
1996-11-08,23.5,23.75,23.5,23.75,385,1.967507765528,1.98843869920383,1.967507765528,1.98843869920383,4598.45707270793,0.0,1.0
1996-11-11,23.75,23.75,23.5,23.75,2965,1.98843869920383,1.98843869920383,1.967507765528,1.98843869920383,35414.0914820234,0.0,1.0
1996-11-12,23.75,23.75,23.5,23.75,5430,1.98843869920383,1.98843869920383,1.967507765528,1.98843869920383,64856.1607916988,0.0,1.0
1996-11-13,23.875,24.0,23.5,23.75,501,1.99890416604175,2.00936963287966,1.967507765528,1.98843869920383,5983.96621669264,0.0,1.0
1996-11-14,23.75,24.0,23.625,23.625,5776,1.98843869920383,2.00936963287966,1.97797323236592,1.97797323236592,68988.8001349636,0.0,1.0
1996-11-15,23.625,23.7969,23.625,23.7969,0,1.97797323236592,1.99236534236142,1.97797323236592,1.99236534236142,0,0.0,1.0
1996-11-18,23.63,23.63,23.63,23.63,0,1.97839185103944,1.97839185103944,1.97839185103944,1.97839185103944,0,0.0,1.0
1996-11-19,24.13,24.13,23.63,23.63,501,2.02025371839109,2.02025371839109,1.97839185103944,1.97839185103944,5983.96621669265,0.0,1.0
1996-11-20,24.125,24.125,23.625,23.625,4197,2.01983509971758,2.01983509971758,1.97797323236592,1.97797323236592,50129.1541146886,0.0,1.0
1996-11-21,23.75,24.125,23.75,24.125,77,1.98843869920383,2.01983509971758,1.98843869920383,2.01983509971758,919.691414541585,0.0,1.0
1996-11-22,23.9844,23.9844,23.9844,23.9844,2580,2.00806354261829,2.00806354261829,2.00806354261829,2.00806354261829,30815.6344093154,0.0,1.0
1996-11-25,23.75,23.75,23.75,23.75,0,1.98843869920383,1.98843869920383,1.98843869920383,1.98843869920383,0,0.0,1.0
1996-11-26,23.75,24.125,23.75,23.875,77,1.98843869920383,2.01983509971758,1.98843869920383,1.99890416604175,919.691414541585,0.0,1.0
1996-11-27,23.75,23.75,23.75,23.75,2580,2.0051834461445,2.0051834461445,2.0051834461445,2.0051834461445,30558.3013453545,0.2,1.0
1996-11-29,23.75,24.13,23.75,23.75,3312,2.0051834461445,2.03726638128281,2.0051834461445,2.0051834461445,39228.3310293853,0.0,1.0
1996-12-02,23.75,23.81,23.5,23.5,20525,2.0051834461445,2.01024917274528,1.98407625197456,1.98407625197456,243104.315935427,0.0,1.0
1996-12-03,23.81,23.81,23.81,23.81,5584,2.01024917274528,2.01024917274528,2.01024917274528,2.01024917274528,66138.5870978527,0.0,1.0
1996-12-04,24.0,24.0,23.5,23.5,270,2.02629064031444,2.02629064031444,1.98407625197456,1.98407625197456,3197.96176869989,0.0,1.0
1996-12-05,23.63,23.75,23.5,23.5,2156,1.99505199294293,2.0051834461445,1.98407625197456,1.98407625197456,25536.3169382109,0.0,1.0
1996-12-06,23.36,23.63,23.0,23.13,7317,1.97225622323939,1.99505199294293,1.94186186363467,1.95283760460304,86664.7639317669,0.0,1.0
1996-12-09,23.0,23.63,23.0,23.63,4698,1.94186186363467,1.99505199294293,1.94186186363467,1.99505199294293,55644.5347753781,0.0,1.0
1996-12-10,23.25,23.25,23.0,23.0,4313,1.96296905780461,1.96296905780461,1.94186186363467,1.94186186363467,51084.4781792691,0.0,1.0
1996-12-11,23.0,23.0,22.87,22.87,1232,1.94186186363467,1.94186186363467,1.9308861226663,1.9308861226663,14592.1811075491,0.0,1.0
1996-12-12,23.5,23.5,23.5,23.5,77,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,912.011319221819,0.0,1.0
1996-12-13,23.5,23.5,23.5,23.5,39,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,461.927811034428,0.0,1.0
1996-12-16,23.38,23.48,23.25,23.25,13054,1.97394479877298,1.98238767644096,1.96296905780461,1.96296905780461,154615.529365216,0.0,1.0
1996-12-17,23.38,23.5,23.38,23.5,3620,1.97394479877298,1.98407625197456,1.97394479877298,1.98407625197456,42876.3763062727,0.0,1.0
1996-12-18,23.25,23.5,23.25,23.5,2542,1.96296905780461,1.98407625197456,1.96296905780461,1.98407625197456,30108.2178371672,0.0,1.0
1996-12-19,23.5,23.5,23.25,23.25,501,1.98407625197456,1.98407625197456,1.96296905780461,1.96296905780461,5933.99572636534,0.0,1.0
1996-12-20,24.0,24.0,23.25,23.25,6508,2.02629064031444,2.02629064031444,1.96296905780461,1.96296905780461,77082.7229285144,0.0,1.0
1996-12-23,23.5,23.5,23.5,23.5,2965,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,35118.3579414635,0.0,1.0
1996-12-24,23.5,23.5,23.5,23.5,0,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,0,0.0,1.0
1996-12-26,23.5,23.5,23.5,23.5,308,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,3648.04527688727,0.0,1.0
1996-12-27,23.5,23.63,23.5,23.63,385,1.98407625197456,1.99505199294293,1.98407625197456,1.99505199294293,4560.05659610909,0.0,1.0
1996-12-30,23.5,24.0,23.5,24.0,4775,1.98407625197456,2.02629064031444,1.98407625197456,2.02629064031444,56556.5460945998,0.0,1.0
1996-12-31,23.5,23.5,23.5,23.5,693,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,8208.10187299637,0.0,1.0
1997-01-02,23.5,23.88,23.5,23.5,10859,1.98407625197456,2.01615918711287,1.98407625197456,1.98407625197456,128617.28461597,0.0,1.0
1997-01-03,23.5,24.0,23.5,23.5,3389,1.98407625197456,2.02629064031444,1.98407625197456,1.98407625197456,40140.3423486071,0.0,1.0
1997-01-06,23.45,23.84,23.25,23.5,20217,1.97985481314057,2.01278203604568,1.96296905780461,1.98407625197456,239456.270658539,0.0,1.0
1997-01-07,23.25,23.25,23.25,23.25,39,1.96296905780461,1.96296905780461,1.96296905780461,1.96296905780461,461.92781103443,0.0,1.0
1997-01-08,23.5,23.5,23.25,23.25,1733,1.98407625197456,1.98407625197456,1.96296905780461,1.96296905780461,20526.1768339144,0.0,1.0
1997-01-09,23.75,23.75,23.75,23.75,4660,2.0051834461445,2.0051834461445,2.0051834461445,2.0051834461445,55194.4512671906,0.0,1.0
1997-01-10,23.63,23.88,23.5,23.88,2156,1.99505199294293,2.01615918711287,1.98407625197456,2.01615918711287,25536.3169382109,0.0,1.0
1997-01-13,23.5,23.5,23.5,23.5,270,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,3197.96176869988,0.0,1.0
1997-01-14,23.5,23.5,23.5,23.5,0,1.98407625197456,1.98407625197456,1.98407625197456,1.98407625197456,0,0.0,1.0
1997-01-15,23.75,24.0,23.75,23.75,3889,2.0051834461445,2.02629064031444,2.0051834461445,2.0051834461445,46062.4937721254,0.0,1.0
1997-01-16,23.75,23.75,23.75,23.75,616,2.0051834461445,2.0051834461445,2.0051834461445,2.0051834461445,7296.09055377456,0.0,1.0
1997-01-17,24.25,24.25,23.88,23.88,17907,2.04739783448438,2.04739783448438,2.01615918711287,2.01615918711287,212095.931081885,0.0,1.0
1997-01-20,24.25,24.25,24.25,24.25,0,2.04739783448438,2.04739783448438,2.04739783448438,2.04739783448438,0,0.0,1.0
1997-01-21,24.38,24.5,24.0,24.0,1925,2.05837357545275,2.06850502865432,2.02629064031444,2.02629064031444,22800.2829805455,0.0,1.0
1997-01-22,24.5,24.5,24.0,24.5,6739,2.06850502865432,2.06850502865432,2.02629064031444,2.06850502865432,79818.75688618,0.0,1.0
1997-01-23,24.25,24.63,24.25,24.63,6161,2.04739783448438,2.07948076962269,2.04739783448438,2.07948076962269,72972.7498405928,0.0,1.0
1997-01-24,24.25,24.75,24.25,24.25,7009,2.04739783448438,2.08961222282427,2.04739783448438,2.04739783448438,83016.7186548798,0.0,1.0
1997-01-27,24.0,24.5,24.0,24.5,4698,2.02629064031444,2.06850502865432,2.02629064031444,2.06850502865432,55644.5347753781,0.0,1.0
1997-01-28,24.0,24.5,24.0,24.25,7124,2.02629064031444,2.06850502865432,2.02629064031444,2.04739783448438,84378.813482289,0.0,1.0
1997-01-29,24.25,24.34,24.13,24.34,5776,2.04739783448438,2.05499642438556,2.03726638128281,2.05499642438556,68412.6932444837,0.0,1.0
1997-01-30,24.3,24.38,24.25,24.25,7432,2.05161927331837,2.05837357545275,2.04739783448438,2.04739783448438,88026.8587591763,0.0,1.0
1997-01-31,24.25,24.38,24.25,24.38,2773,2.04739783448438,2.05837357545275,2.04739783448438,2.05837357545275,32844.2517948326,0.0,1.0
1997-02-03,24.44,24.44,24.25,24.38,6469,2.06343930205354,2.06343930205354,2.04739783448438,2.05837357545275,76620.7951174799,0.0,1.0
1997-02-04,24.38,24.38,24.25,24.25,6893,2.05837357545275,2.05837357545275,2.04739783448438,2.04739783448438,81642.7795246236,0.0,1.0
1997-02-05,24.38,24.38,24.25,24.25,1925,2.05837357545275,2.05837357545275,2.04739783448438,2.04739783448438,22800.2829805455,0.0,1.0
1997-02-06,24.25,24.38,24.25,24.38,616,2.04739783448438,2.05837357545275,2.04739783448438,2.05837357545275,7296.09055377457,0.0,1.0
1997-02-07,24.25,24.5,24.25,24.5,8934,2.04739783448438,2.06850502865432,2.04739783448438,2.06850502865432,105817.001635425,0.0,1.0
1997-02-10,24.0,24.25,24.0,24.25,3273,2.02629064031444,2.04739783448438,2.02629064031444,2.04739783448438,38766.4032183509,0.0,1.0
1997-02-11,24.0,24.31,24.0,24.0,4583,2.02629064031444,2.05246356108517,2.02629064031444,2.02629064031444,54282.4399479689,0.0,1.0
1997-02-12,24.13,24.5,24.0,24.13,270,2.03726638128281,2.06850502865432,2.02629064031444,2.03726638128281,3197.96176869989,0.0,1.0
1997-02-13,24.25,24.25,24.25,24.25,39,2.04739783448438,2.04739783448438,2.04739783448438,2.04739783448438,461.927811034429,0.0,1.0
1997-02-14,24.06,24.25,24.0,24.25,6354,2.03135636691523,2.04739783448438,2.02629064031444,2.04739783448438,75258.7002900706,0.0,1.0
1997-02-18,24.16,24.41,24.0,24.41,11861,2.0397992445832,2.06090643875314,2.02629064031444,2.06090643875314,140485.276068702,0.0,1.0
1997-02-19,24.13,24.13,24.0,24.0,11360,2.03726638128281,2.03726638128281,2.02629064031444,2.02629064031444,134551.280342336,0.0,1.0
1997-02-20,24.13,24.25,24.0,24.25,14364,2.03726638128281,2.04739783448438,2.02629064031444,2.04739783448438,170131.566094834,0.0,1.0
1997-02-21,24.75,24.75,24.13,24.25,30807,2.08961222282427,2.08961222282427,2.03726638128281,2.04739783448438,364887.437808657,0.0,1.0
1997-02-24,24.75,25.25,24.5,25.25,4968,2.08961222282427,2.13182661116415,2.06850502865432,2.13182661116415,58842.4965440779,0.0,1.0
1997-02-25,25.0,25.0,24.5,24.5,16020,2.11071941699421,2.11071941699421,2.06850502865432,2.06850502865432,189745.731609527,0.0,1.0
1997-02-26,24.0,25.0,24.0,24.0,11707,2.04317639565039,2.12830874546916,2.04317639565039,2.04317639565039,137515.292658107,0.2,1.0
1997-02-27,24.25,24.38,24.0,24.19,48636,2.06445948310508,2.07552668858152,2.04317639565039,2.05935154211596,571298.690844769,0.0,1.0
1997-02-28,24.13,24.13,24.13,24.13,6123,2.05424360112683,2.05424360112683,2.05424360112683,2.05424360112683,71923.3054536252,0.0,1.0
1997-03-03,24.34,24.34,24.13,24.31,4005,2.07212139458877,2.07212139458877,2.05424360112683,2.06956742409421,47044.3962668249,0.0,1.0
1997-03-04,24.27,24.31,24.13,24.13,4968,2.06616213010146,2.06956742409421,2.05424360112683,2.05424360112683,58356.1949197468,0.0,1.0
1997-03-05,24.19,24.25,24.13,24.13,15943,2.05935154211596,2.06445948310508,2.05424360112683,2.05424360112683,187273.111031707,0.0,1.0
1997-03-06,24.25,24.31,24.13,24.13,9204,2.06445948310508,2.06956742409421,2.05424360112683,2.05424360112683,108114.013293348,0.0,1.0
1997-03-07,24.13,24.38,24.13,24.38,38316,2.05424360112683,2.07552668858152,2.05424360112683,2.07552668858152,450075.677243362,0.0,1.0
1997-03-10,24.38,24.5,24.13,24.5,31346,2.07552668858152,2.08574257055978,2.05424360112683,2.08574257055978,368203.157398226,0.0,1.0
1997-03-11,24.13,24.38,24.13,24.13,63693,2.05424360112683,2.07552668858152,2.05424360112683,2.05424360112683,748164.477259146,0.0,1.0
1997-03-12,24.13,24.13,24.13,24.13,0,2.05424360112683,2.05424360112683,2.05424360112683,2.05424360112683,0,0.0,1.0
1997-03-13,24.13,24.25,24.13,24.19,22451,2.05424360112683,2.06445948310508,2.05424360112683,2.05935154211596,263718.786663292,0.0,1.0
1997-03-14,24.13,24.34,24.13,24.13,15057,2.05424360112683,2.07212139458877,2.05424360112683,2.05424360112683,176865.786414378,0.0,1.0
1997-03-17,24.5,24.5,24.31,24.5,8896,2.08574257055978,2.08574257055978,2.06956742409421,2.08574257055978,104496.11715098,0.0,1.0
1997-03-18,24.31,24.5,24.25,24.5,12169,2.06956742409421,2.08574257055978,2.06445948310508,2.08574257055978,142942.136871658,0.0,1.0
1997-03-19,24.25,24.5,24.25,24.25,16443,2.06445948310508,2.08574257055978,2.06445948310508,2.06445948310508,193146.319055032,0.0,1.0
1997-03-20,24.25,24.25,24.13,24.25,3119,2.06445948310508,2.06445948310508,2.05424360112683,2.06445948310508,36637.0716494949,0.0,1.0
1997-03-21,24.38,24.38,24.38,24.38,770,2.07552668858152,2.07552668858152,2.07552668858152,2.07552668858152,9044.7403559189,0.0,1.0
1997-03-24,24.38,24.44,24.38,24.44,2156,2.07552668858152,2.08063462957065,2.07552668858152,2.08063462957065,25325.2729965729,0.0,1.0
1997-03-25,24.38,24.38,24.38,24.38,1117,2.07552668858152,2.07552668858152,2.07552668858152,2.07552668858152,13120.7467241057,0.0,1.0
1997-03-26,24.5,24.63,24.38,24.38,18099,2.08574257055978,2.09680977603622,2.07552668858152,2.07552668858152,212598.38402828,0.0,1.0
1997-03-27,24.38,24.5,24.38,24.38,5430,2.07552668858152,2.08574257055978,2.07552668858152,2.07552668858152,63783.0391332982,0.0,1.0
1997-03-31,24.38,24.75,24.38,24.38,31269,2.07552668858152,2.10702565801447,2.07552668858152,2.07552668858152,367298.683362634,0.0,1.0
1997-04-01,24.75,24.75,24.38,24.56,7394,2.10702565801447,2.10702565801447,2.07552668858152,2.0908505115489,86853.0002489145,0.0,1.0
1997-04-02,24.5,24.75,24.5,24.5,4968,2.08574257055978,2.10702565801447,2.08574257055978,2.08574257055978,58356.1949197467,0.0,1.0
1997-04-03,24.5,24.5,24.5,24.5,5006,2.08574257055978,2.08574257055978,2.08574257055978,2.08574257055978,58802.5587295193,0.0,1.0
1997-04-04,24.75,24.75,24.5,24.5,693,2.10702565801447,2.10702565801447,2.08574257055978,2.08574257055978,8140.26632032699,0.0,1.0
1997-04-07,24.5,24.5,24.5,24.5,770,2.08574257055978,2.08574257055978,2.08574257055978,2.08574257055978,9044.74035591887,0.0,1.0
1997-04-08,24.5,24.63,24.5,24.5,1078,2.08574257055978,2.09680977603622,2.08574257055978,2.08574257055978,12662.6364982864,0.0,1.0
1997-04-09,24.5,24.88,24.5,24.5,6816,2.08574257055978,2.11809286349091,2.08574257055978,2.08574257055978,80063.5717739519,0.0,1.0
1997-04-10,25.38,25.38,24.5,24.5,8741,2.16065903840029,2.16065903840029,2.08574257055978,2.08574257055978,102675.422663749,0.0,1.0
1997-04-11,25.5,25.5,24.88,24.88,4583,2.17087492037854,2.17087492037854,2.11809286349091,2.11809286349091,53833.8247417874,0.0,1.0
1997-04-14,25.13,25.13,24.75,24.88,11437,2.1393759509456,2.1393759509456,2.10702565801447,2.11809286349091,134343.760325512,0.0,1.0
1997-04-15,24.88,25.13,24.75,25.0,4082,2.11809286349091,2.1393759509456,2.10702565801447,2.12830874546916,47948.8703024167,0.0,1.0
1997-04-16,24.75,25.0,24.75,25.0,308,2.10702565801447,2.12830874546916,2.10702565801447,2.12830874546916,3617.89614236755,0.0,1.0
1997-04-17,24.75,24.75,24.75,24.75,809,2.10702565801447,2.10702565801447,2.10702565801447,2.10702565801447,9502.85058173814,0.0,1.0
1997-04-18,24.75,25.0,24.75,24.75,809,2.10702565801447,2.12830874546916,2.10702565801447,2.10702565801447,9502.85058173814,0.0,1.0
1997-04-21,24.75,25.0,24.75,24.75,9127,2.10702565801447,2.12830874546916,2.10702565801447,2.10702565801447,107209.539257755,0.0,1.0
1997-04-22,24.75,24.75,24.75,24.75,0,2.10702565801447,2.10702565801447,2.10702565801447,2.10702565801447,0,0.0,1.0
1997-04-23,24.75,24.94,24.75,24.75,10590,2.10702565801447,2.12320080448003,2.10702565801447,2.10702565801447,124394.545934001,0.0,1.0
1997-04-24,24.95,24.95,24.75,24.91,14633,2.12405212797822,2.12405212797822,2.10702565801447,2.12064683398547,171885.306010599,0.0,1.0
1997-04-25,25.25,25.25,24.88,25.25,2773,2.14959183292385,2.14959183292385,2.11809286349091,2.14959183292385,32572.8116973546,0.0,1.0
1997-04-28,25.44,25.44,25.25,25.25,2234,2.16576697938942,2.16576697938942,2.14959183292385,2.14959183292385,26241.4934482114,0.0,1.0
1997-04-29,25.0,25.25,25.0,25.25,2580,2.12830874546916,2.14959183292385,2.12830874546916,2.14959183292385,30305.7534003516,0.0,1.0
1997-04-30,24.75,25.0,24.75,25.0,3620,2.10702565801447,2.12830874546916,2.10702565801447,2.12830874546916,42522.0260888654,0.0,1.0
1997-05-01,24.98,24.98,24.75,24.75,9435,2.12660609847278,2.12660609847278,2.10702565801447,2.10702565801447,110827.435400123,0.0,1.0
1997-05-02,24.75,25.0,24.75,24.75,9897,2.10702565801447,2.12830874546916,2.10702565801447,2.10702565801447,116254.279613674,0.0,1.0
1997-05-05,24.88,25.13,24.75,25.13,24569,2.11809286349091,2.1393759509456,2.10702565801447,2.1393759509456,288597.695850092,0.0,1.0
1997-05-06,25.13,25.13,24.75,25.13,6354,2.1393759509456,2.1393759509456,2.10702565801447,2.1393759509456,74636.7275604007,0.0,1.0
1997-05-07,25.13,25.13,24.95,25.13,8279,2.1393759509456,2.1393759509456,2.12405212797822,2.1393759509456,97248.578450198,0.0,1.0
1997-05-08,24.75,25.25,24.75,24.75,16328,2.10702565801447,2.14959183292385,2.10702565801447,2.10702565801447,191795.481209667,0.0,1.0
1997-05-09,25.38,25.38,24.75,24.75,1925,2.16065903840029,2.16065903840029,2.10702565801447,2.10702565801447,22611.8508897972,0.0,1.0
1997-05-12,25.38,25.38,25.38,25.38,270,2.16065903840029,2.16065903840029,2.16065903840029,2.16065903840029,3171.53233259493,0.0,1.0
1997-05-13,25.5,25.5,25.0,25.0,5122,2.17087492037854,2.17087492037854,2.12830874546916,2.12830874546916,60165.1429909306,0.0,1.0
1997-05-14,25.0,25.0,25.0,25.0,231,2.12830874546916,2.12830874546916,2.12830874546916,2.12830874546916,2713.42210677566,0.0,1.0
1997-05-15,25.13,25.5,25.13,25.13,3889,2.1393759509456,2.17087492037854,2.1393759509456,2.1393759509456,45681.8120054137,0.0,1.0
1997-05-16,25.13,25.5,25.13,25.5,3389,2.1393759509456,2.17087492037854,2.1393759509456,2.17087492037854,39808.6039820897,0.0,1.0
1997-05-19,25.25,25.5,25.13,25.5,8279,2.14959183292385,2.17087492037854,2.1393759509456,2.17087492037854,97248.578450198,0.0,1.0
1997-05-20,25.5,25.75,25.25,25.25,3812,2.17087492037854,2.19215800783323,2.14959183292385,2.14959183292385,44777.3379698219,0.0,1.0
1997-05-21,25.38,25.63,25.38,25.38,15134,2.16065903840029,2.18194212585498,2.16065903840029,2.16065903840029,177770.260449969,0.0,1.0
1997-05-22,25.59,25.63,25.38,25.38,6816,2.17853683186223,2.18194212585498,2.16065903840029,2.16065903840029,80063.5717739522,0.0,1.0
1997-05-23,25.38,25.63,25.38,25.63,1078,2.16065903840029,2.18194212585498,2.16065903840029,2.18194212585498,12662.6364982864,0.0,1.0
1997-05-27,25.38,25.63,25.38,25.38,616,2.16065903840029,2.18194212585498,2.16065903840029,2.16065903840029,7235.79228473511,0.0,1.0
1997-05-28,25.38,25.63,25.38,25.38,31731,2.16065903840029,2.18194212585498,2.16065903840029,2.16065903840029,372725.527576185,0.0,1.0
1997-05-29,25.38,25.63,25.38,25.63,20718,2.17768550836404,2.19913631124391,2.17768550836404,2.19913631124391,241459.493568021,0.2,1.0
1997-05-30,25.5,25.5,25.38,25.38,2041,2.18798189374638,2.18798189374638,2.17768550836404,2.17768550836404,23786.9884338416,0.0,1.0
1997-06-02,26.25,26.38,25.5,25.63,20949,2.25233430238598,2.26348871988351,2.18798189374638,2.19913631124391,244151.700490224,0.0,1.0
1997-06-03,26.5,26.5,25.88,25.88,13247,2.27378510526585,2.27378510526585,2.22058711412378,2.22058711412378,154388.160599265,0.0,1.0
1997-06-04,26.75,26.75,26.63,26.63,7702,2.29523590814571,2.29523590814571,2.28493952276338,2.28493952276338,89763.5398909595,0.0,1.0
1997-06-05,27.0,27.0,26.5,26.75,12169,2.31668671102558,2.31668671102558,2.27378510526585,2.29523590814571,141824.528295648,0.0,1.0
1997-06-06,26.75,27.0,26.38,27.0,4313,2.29523590814571,2.31668671102558,2.26348871988351,2.31668671102558,50266.1837898868,0.0,1.0
1997-06-09,26.75,27.0,26.38,27.0,27880,2.29523590814571,2.31668671102558,2.26348871988351,2.31668671102558,324929.562731751,0.0,1.0
1997-06-10,26.5,26.88,26.5,26.63,2311,2.27378510526585,2.30639032564324,2.27378510526585,2.28493952276338,26933.7237974561,0.0,1.0
1997-06-11,26.75,27.0,26.5,27.0,4698,2.29523590814571,2.31668671102558,2.27378510526585,2.31668671102558,54753.1953268927,0.0,1.0
1997-06-12,26.5,26.75,26.5,26.75,2619,2.27378510526585,2.29523590814571,2.27378510526585,2.29523590814571,30523.3330270608,0.0,1.0
1997-06-13,26.75,26.75,26.63,26.75,5006,2.29523590814571,2.29523590814571,2.28493952276338,2.29523590814571,58342.8045564974,0.0,1.0
1997-06-16,27.5,27.5,26.5,27.5,22605,2.35958831678531,2.35958831678531,2.27378510526585,2.35958831678531,263451.67738706,0.0,1.0
1997-06-17,27.25,27.5,27.13,27.5,9589,2.33813751390545,2.35958831678531,2.32784112852311,2.35958831678531,111755.723709998,0.0,1.0
1997-06-18,27.5,27.5,27.25,27.5,3620,2.35958831678531,2.35958831678531,2.33813751390545,2.35958831678531,42189.5630232762,0.0,1.0
1997-06-19,27.75,28.38,27.75,27.75,19524,2.38103911966518,2.43509514292244,2.38103911966518,2.38103911966518,227543.930515592,0.0,1.0
1997-06-20,27.25,28.0,27.25,27.75,11129,2.33813751390545,2.40248992254504,2.33813751390545,2.38103911966518,129703.769858022,0.0,1.0
1997-06-23,27.38,28.0,27.25,27.38,4082,2.34929193140298,2.40248992254504,2.33813751390545,2.34929193140298,47573.9768676831,0.0,1.0
1997-06-24,27.63,28.0,27.56,28.0,7856,2.37074273428284,2.40248992254504,2.36473650947648,2.40248992254504,91558.3445057618,0.0,1.0
1997-06-25,27.25,28.0,27.25,28.0,3389,2.33813751390545,2.40248992254504,2.33813751390545,2.40248992254504,39497.3561010725,0.0,1.0
1997-06-26,27.75,27.75,27.25,27.75,1117,2.38103911966518,2.38103911966518,2.33813751390545,2.38103911966518,13018.1607450275,0.0,1.0
1997-06-27,27.25,28.0,27.25,28.0,1733,2.33813751390545,2.40248992254504,2.33813751390545,2.40248992254504,20197.3792042369,0.0,1.0
1997-06-30,27.25,27.25,27.25,27.25,270,2.33813751390545,2.33813751390545,2.33813751390545,2.33813751390545,3146.73536361451,0.0,1.0
1997-07-01,26.25,27.5,26.25,27.25,34388,2.25233430238598,2.35958831678531,2.25233430238598,2.33813751390545,400777.539570282,0.0,1.0
1997-07-02,26.25,26.63,26.25,26.25,1848,2.25233430238598,2.28493952276338,2.25233430238598,2.25233430238598,21537.6553776283,0.0,1.0
1997-07-03,26.13,26.5,26.13,26.5,7009,2.24203791700364,2.27378510526585,2.24203791700364,2.27378510526585,81686.9191243489,0.0,1.0
1997-07-07,25.75,26.25,25.75,26.0,63770,2.20943269662625,2.25233430238598,2.20943269662625,2.23088349950611,743212.274584065,0.0,1.0
1997-07-08,26.0,26.25,25.75,25.75,11283,2.23088349950611,2.25233430238598,2.20943269662625,2.20943269662625,131498.574472825,0.0,1.0
1997-07-09,26.0,26.25,25.75,25.75,31924,2.23088349950611,2.25233430238598,2.20943269662625,2.20943269662625,372060.665733445,0.0,1.0
1997-07-10,26.0,26.38,25.75,25.75,11360,2.23088349950611,2.26348871988351,2.20943269662625,2.20943269662625,132395.976780226,0.0,1.0
1997-07-11,26.38,26.5,26.0,26.5,616,2.26348871988351,2.27378510526585,2.23088349950611,2.27378510526585,7179.21845920942,0.0,1.0
1997-07-14,26.0,26.0,26.0,26.0,1887,2.23088349950611,2.23088349950611,2.23088349950611,2.23088349950611,21992.1838190393,0.0,1.0
1997-07-15,26.06,26.06,26.0,26.0,501,2.23603169219728,2.23603169219728,2.23088349950611,2.23088349950611,5838.94228581806,0.0,1.0
1997-07-16,26.0,26.0,26.0,26.0,116,2.23088349950611,2.23088349950611,2.23088349950611,2.23088349950611,1351.93074881217,0.0,1.0
1997-07-17,26.0,26.0,26.0,26.0,231,2.23088349950611,2.23088349950611,2.23088349950611,2.23088349950611,2692.20692220354,0.0,1.0
1997-07-18,26.25,26.25,26.0,26.0,13440,2.25233430238598,2.25233430238598,2.23088349950611,2.23088349950611,156637.493655478,0.0,1.0
1997-07-21,26.34,26.38,26.13,26.34,15673,2.26005659142273,2.26348871988351,2.24203791700364,2.26005659142273,182662.160570113,0.0,1.0
1997-07-22,26.5,26.5,26.0,26.5,2580,2.27378510526585,2.27378510526585,2.23088349950611,2.27378510526585,30068.8045856498,0.0,1.0
1997-07-23,26.25,26.5,26.0,26.5,693,2.25233430238598,2.27378510526585,2.23088349950611,2.27378510526585,8076.6207666106,0.0,1.0
1997-07-24,26.75,26.75,26.27,26.27,3889,2.29523590814571,2.29523590814571,2.25405036661637,2.25405036661637,45324.6438114699,0.0,1.0
1997-07-25,26.25,26.5,26.25,26.25,3889,2.25233430238598,2.27378510526585,2.25233430238598,2.25233430238598,45324.6438114699,0.0,1.0
1997-07-28,26.0,26.0,26.0,26.0,2542,2.23088349950611,2.23088349950611,2.23088349950611,2.23088349950611,29625.9307196597,0.0,1.0
1997-07-29,26.0,26.0,26.0,26.0,270,2.23088349950611,2.23088349950611,2.23088349950611,2.23088349950611,3146.73536361452,0.0,1.0
1997-07-30,26.0,26.5,26.0,26.0,1925,2.23088349950611,2.27378510526585,2.23088349950611,2.23088349950611,22435.0576850295,0.0,1.0
1997-07-31,26.5,26.5,26.0,26.5,3389,2.27378510526585,2.27378510526585,2.23088349950611,2.27378510526585,39497.3561010725,0.0,1.0
1997-08-01,26.75,26.75,26.0,26.0,11206,2.29523590814571,2.29523590814571,2.23088349950611,2.23088349950611,130601.172165423,0.0,1.0
1997-08-04,26.5,26.88,26.31,26.63,11129,2.27378510526585,2.30639032564324,2.25748249507715,2.28493952276338,129703.769858022,0.0,1.0
1997-08-05,27.0,27.0,26.5,26.5,3119,2.31668671102558,2.31668671102558,2.27378510526585,2.27378510526585,36350.6207374581,0.0,1.0
1997-08-06,27.13,27.13,26.5,27.0,21295,2.32784112852311,2.32784112852311,2.27378510526585,2.31668671102558,248184.183585819,0.0,1.0
1997-08-07,26.75,27.25,26.75,27.25,270,2.29523590814571,2.33813751390545,2.29523590814571,2.33813751390545,3146.73536361452,0.0,1.0
1997-08-08,26.25,26.8,25.5,26.75,17444,2.25233430238598,2.29952606872169,2.18798189374638,2.29523590814571,203302.413640339,0.0,1.0
1997-08-11,26.5,26.5,26.25,26.5,5006,2.27378510526585,2.27378510526585,2.25233430238598,2.27378510526585,58342.8045564972,0.0,1.0
1997-08-12,26.38,26.75,26.38,26.38,2542,2.26348871988351,2.29523590814571,2.26348871988351,2.26348871988351,29625.9307196597,0.0,1.0
1997-08-13,26.25,26.25,26.25,26.25,462,2.25233430238598,2.25233430238598,2.25233430238598,2.25233430238598,5384.41384440706,0.0,1.0
1997-08-14,26.75,26.75,26.25,26.25,4698,2.29523590814571,2.29523590814571,2.25233430238598,2.25233430238598,54753.1953268927,0.0,1.0
1997-08-15,26.25,26.5,26.25,26.5,3889,2.25233430238598,2.27378510526585,2.25233430238598,2.27378510526585,45324.6438114699,0.0,1.0
1997-08-18,26.5,26.75,26.25,26.25,5122,2.27378510526585,2.29523590814571,2.25233430238598,2.25233430238598,59694.7353053094,0.0,1.0
1997-08-19,26.75,26.75,26.25,26.25,2041,2.29523590814571,2.29523590814571,2.25233430238598,2.25233430238598,23786.9884338416,0.0,1.0
1997-08-20,26.25,26.75,26.25,26.25,1848,2.25233430238598,2.29523590814571,2.25233430238598,2.25233430238598,21537.6553776283,0.0,1.0
1997-08-21,26.25,26.75,26.25,26.75,2156,2.25233430238598,2.29523590814571,2.25233430238598,2.29523590814571,25127.264607233,0.0,1.0
1997-08-22,26.25,26.25,26.25,26.25,231,2.25233430238598,2.25233430238598,2.25233430238598,2.25233430238598,2692.20692220353,0.0,1.0
1997-08-25,26.75,26.75,26.25,26.25,3658,2.29523590814571,2.29523590814571,2.25233430238598,2.25233430238598,42632.4368892664,0.0,1.0
1997-08-26,26.5,26.88,26.25,26.25,3620,2.27378510526585,2.30639032564324,2.25233430238598,2.25233430238598,42189.5630232761,0.0,1.0
1997-08-27,26.25,26.63,26.25,26.5,2195,2.25233430238598,2.28493952276338,2.25233430238598,2.27378510526585,25581.793048644,0.0,1.0
1997-08-28,26.55,26.55,26.5,26.55,6739,2.29523590814571,2.29523590814571,2.29091342997595,2.29523590814571,77952.9674335513,0.2,1.0
1997-08-29,26.25,26.25,26.25,26.25,39,2.26930103912712,2.26930103912712,2.26930103912712,2.26930103912712,451.130097923801,0.0,1.0
1997-09-02,26.48,26.48,26.25,26.25,4082,2.28918443870804,2.28918443870804,2.26930103912712,2.26930103912712,47218.2835826912,0.0,1.0
1997-09-03,27.0,27.0,26.5,26.75,8741,2.33413821167361,2.33413821167361,2.29091342997595,2.31252582082478,101110.979126973,0.0,1.0
1997-09-04,27.0,27.0,26.75,27.0,847,2.33413821167361,2.33413821167361,2.31252582082478,2.33413821167361,9797.62033183228,0.0,1.0
1997-09-05,26.5,27.13,26.5,27.13,847,2.29091342997595,2.345376654915,2.29091342997595,2.345376654915,9797.62033183228,0.0,1.0
1997-09-08,26.88,27.13,26.75,27.13,1117,2.32376426406617,2.345376654915,2.31252582082478,2.345376654915,12920.828702074,0.0,1.0
1997-09-09,27.13,27.13,26.75,27.13,1887,2.345376654915,2.345376654915,2.31252582082478,2.345376654915,21827.756276467,0.0,1.0
1997-09-10,27.75,27.75,27.0,27.63,13671,2.39897538422009,2.39897538422009,2.33413821167361,2.38860143661266,158138.450479905,0.0,1.0
1997-09-11,27.25,27.75,27.25,27.25,1078,2.35575060252244,2.39897538422009,2.35575060252244,2.35575060252244,12469.6986041502,0.0,1.0
1997-09-12,27.88,28.25,27.5,27.5,3119,2.41021382746149,2.44220016591775,2.37736299337127,2.37736299337127,36078.8403954957,0.0,1.0
1997-09-15,28.5,28.75,28.0,28.38,19216,2.46381255676658,2.48542494761541,2.42058777506892,2.45343860915915,222279.896453943,0.0,1.0
1997-09-16,28.75,28.75,28.38,28.75,8626,2.48542494761541,2.48542494761541,2.45343860915915,2.48542494761541,99780.7237100183,0.0,1.0
1997-09-17,28.38,28.75,28.38,28.75,2850,2.45343860915915,2.48542494761541,2.45343860915915,2.48542494761541,32967.1994636623,0.0,1.0
1997-09-18,29.0,29.0,28.75,28.75,4583,2.50703733846424,2.50703733846424,2.48542494761541,2.48542494761541,53013.5702252509,0.0,1.0
1997-09-19,29.13,29.13,28.75,29.13,770,2.51827578170563,2.51827578170563,2.48542494761541,2.51827578170563,8906.92757439301,0.0,1.0
1997-09-22,29.5,29.5,29.13,29.5,4429,2.5502621201619,2.5502621201619,2.51827578170563,2.5502621201619,51232.1847103722,0.0,1.0
1997-09-23,29.63,29.63,29.5,29.5,693,2.56150056340329,2.56150056340329,2.5502621201619,2.5502621201619,8016.23481695371,0.0,1.0
1997-09-24,29.38,29.75,29.25,29.44,3389,2.53988817255446,2.57187451101073,2.52864972931307,2.54507514635818,39202.0487657376,0.0,1.0
1997-09-25,30.0,30.0,29.5,29.5,5661,2.59348690185956,2.59348690185956,2.5502621201619,2.5502621201619,65483.2688294011,0.0,1.0
1997-09-26,30.0,30.0,29.5,30.0,4005,2.59348690185956,2.59348690185956,2.5502621201619,2.59348690185956,46327.5908252519,0.0,1.0
1997-09-29,30.19,30.19,29.75,30.19,270,2.60991231890467,2.60991231890467,2.57187451101073,2.60991231890467,3123.2083702417,0.0,1.0
1997-09-30,29.75,30.25,29.75,29.75,2850,2.57187451101073,2.61509929270839,2.57187451101073,2.57187451101073,32967.1994636624,0.0,1.0
1997-10-01,31.38,31.38,30.25,30.38,24569,2.7127872993451,2.7127872993451,2.61509929270839,2.62633773594978,284200.394253587,0.0,1.0
1997-10-02,33.75,34.5,32.38,34.5,83602,2.91767276459201,2.9825099371385,2.79923686274042,2.9825099371385,967060.985810913,0.0,1.0
1997-10-03,33.75,34.75,33.25,33.5,50947,2.91767276459201,3.00412232798733,2.87444798289435,2.89606037374318,589326.284587792,0.0,1.0
1997-10-06,34.38,34.5,33.5,34.25,20679,2.97213598953106,2.9825099371385,2.89606037374318,2.96089754628967,239203.058845289,0.0,1.0
1997-10-07,33.63,34.38,33.25,34.13,12708,2.90729881698457,2.97213598953106,2.87444798289435,2.95052359868223,146999.007292709,0.0,1.0
1997-10-08,33.5,33.63,32.75,33.63,13748,2.89606037374318,2.90729881698457,2.83122320119669,2.90729881698457,159029.143237344,0.0,1.0
1997-10-09,33.5,33.5,32.88,33.5,15866,2.89606037374318,2.89606037374318,2.84246164443808,2.89606037374318,183528.977786129,0.0,1.0
1997-10-10,33.25,33.63,32.75,33.5,8510,2.87444798289435,2.90729881698457,2.83122320119669,2.89606037374318,98438.900854655,0.0,1.0
1997-10-13,33.63,33.63,32.75,32.75,1078,2.90729881698457,2.90729881698457,2.83122320119669,2.83122320119669,12469.6986041502,0.0,1.0
1997-10-14,33.0,33.5,32.88,33.38,3273,2.85283559204552,2.89606037374318,2.84246164443808,2.88568642613574,37860.2259103744,0.0,1.0
1997-10-15,33.5,34.38,33.0,33.25,14633,2.89606037374318,2.97213598953106,2.85283559204552,2.87444798289435,169266.326228692,0.0,1.0
1997-10-16,33.38,34.0,33.38,33.5,6662,2.88568642613574,2.93928515544084,2.88568642613574,2.89606037374318,77062.2746761119,0.0,1.0
1997-10-17,34.0,34.0,34.0,34.0,308,2.93928515544084,2.93928515544084,2.93928515544084,2.93928515544084,3562.7710297572,0.0,1.0
1997-10-20,33.38,33.5,33.25,33.5,5314,2.88568642613574,2.89606037374318,2.87444798289435,2.89606037374318,61469.36770172,0.0,1.0
1997-10-21,33.5,33.5,33.5,33.5,616,2.89606037374318,2.89606037374318,2.89606037374318,2.89606037374318,7125.54205951439,0.0,1.0
1997-10-22,33.25,33.5,33.0,33.5,1232,2.87444798289435,2.89606037374318,2.85283559204552,2.89606037374318,14251.0841190288,0.0,1.0
1997-10-23,33.5,33.5,33.0,33.5,2850,2.89606037374318,2.89606037374318,2.85283559204552,2.89606037374318,32967.1994636624,0.0,1.0
1997-10-24,33.0,33.5,33.0,33.5,9242,2.85283559204552,2.89606037374318,2.85283559204552,2.89606037374318,106906.265769533,0.0,1.0
1997-10-27,33.0,33.38,32.75,33.0,5160,2.85283559204552,2.88568642613574,2.83122320119669,2.85283559204552,59687.9821868413,0.0,1.0
1997-10-28,32.75,34.88,32.75,32.75,30460,2.83122320119669,3.01536077122872,2.83122320119669,2.83122320119669,352344.173916897,0.0,1.0
1997-10-29,33.75,34.5,33.75,33.75,8164,2.91767276459201,2.9825099371385,2.91767276459201,2.91767276459201,94436.5671653823,0.0,1.0
1997-10-30,33.5,33.75,33.5,33.5,3812,2.89606037374318,2.91767276459201,2.89606037374318,2.89606037374318,44095.0752124495,0.0,1.0
1997-10-31,34.0,34.0,33.5,34.0,847,2.93928515544084,2.93928515544084,2.89606037374318,2.93928515544084,9797.62033183229,0.0,1.0
1997-11-03,34.25,34.5,33.88,34.5,8164,2.96089754628967,2.9825099371385,2.9289112078334,2.9825099371385,94436.5671653823,0.0,1.0
1997-11-04,34.13,34.13,33.75,34.13,308,2.95052359868223,2.95052359868223,2.91767276459201,2.95052359868223,3562.7710297572,0.0,1.0
1997-11-05,34.75,35.0,33.75,33.75,4197,3.00412232798733,3.02573471883616,2.91767276459201,2.91767276459201,48548.5389996459,0.0,1.0
1997-11-06,35.25,35.5,34.25,34.25,10859,3.04734710968499,3.06895950053382,2.96089754628967,2.96089754628967,125610.813675758,0.0,1.0
1997-11-07,35.0,35.88,35.0,35.88,2041,3.02573471883616,3.10181033462404,3.02573471883616,3.10181033462404,23609.1417913456,0.0,1.0
1997-11-10,35.25,36.0,35.0,36.0,1309,3.04734710968499,3.11218428223147,3.02573471883616,3.11218428223147,15141.7768764681,0.0,1.0
1997-11-11,36.0,36.0,35.0,35.0,616,3.11218428223147,3.11218428223147,3.02573471883616,3.02573471883616,7125.54205951441,0.0,1.0
1997-11-12,33.0,34.5,33.0,33.5,5930,2.99547722187393,3.13163527741366,2.99547722187393,3.04086324038717,65328.4887533142,1.64999826750009,1.0
1997-11-13,33.0,33.0,33.0,33.0,40,2.99547722187393,2.99547722187393,2.99547722187393,2.99547722187393,440.664342349506,0.0,1.0
1997-11-14,33.25,33.77,33.25,33.77,5256,3.01817023113055,3.06537169038433,3.01817023113055,3.06537169038433,57903.2945847251,0.0,1.0
1997-11-17,35.0,35.0,33.25,33.25,1981,3.1770212959269,3.1770212959269,3.01817023113055,3.01817023113055,21823.9015548592,0.0,1.0
1997-11-18,33.63,34.13,33.5,33.5,2143,3.05266360520062,3.09804962371386,3.04086324038717,3.04086324038717,23608.5921413747,0.0,1.0
1997-11-19,33.25,35.0,33.25,35.0,243,3.01817023113055,3.1770212959269,3.01817023113055,3.1770212959269,2677.03587977325,0.0,1.0
1997-11-20,34.88,35.0,34.88,35.0,1941,3.16612865148372,3.1770212959269,3.16612865148372,3.1770212959269,21383.2372125098,0.0,1.0
1997-11-21,34.5,35.0,33.25,35.0,728,3.13163527741366,3.1770212959269,3.01817023113055,3.1770212959269,8020.09103076099,0.0,1.0
1997-11-24,33.48,33.48,33.0,33.25,809,3.03904779964664,3.03904779964664,2.99547722187393,3.01817023113055,8912.43632401876,0.0,1.0
1997-11-25,32.25,33.25,32.25,33.0,8693,2.92739819410407,3.01817023113055,2.92739819410407,2.99547722187393,95767.3782011063,0.0,1.0
1997-11-26,32.5,33.0,32.5,33.0,404,2.96915333113625,3.01483261315373,2.96915333113625,3.01483261315373,4422.13605552508,0.21,1.0
1997-11-28,32.5,32.5,32.5,32.5,0,2.96915333113625,2.96915333113625,2.96915333113625,2.96915333113625,0,0.0,1.0
1997-12-01,33.5,33.5,32.5,32.5,11766,3.06051189517121,3.06051189517121,2.96915333113625,2.96915333113625,128789.239676505,0.0,1.0
1997-12-02,33.0,33.38,32.75,32.88,8936,3.01483261315373,3.04954886748702,2.99199297214499,3.00386958546954,97812.3955251785,0.0,1.0
1997-12-03,32.63,32.63,32.63,32.63,121,2.9810299444608,2.9810299444608,2.9810299444608,2.9810299444608,1324.45164039241,0.0,1.0
1997-12-04,32.75,32.75,32.75,32.75,81,2.99199297214499,2.99199297214499,2.99199297214499,2.99199297214499,886.616387370127,0.0,1.0
1997-12-05,33.25,33.25,33.25,33.25,40,3.03767225416247,3.03767225416247,3.03767225416247,3.03767225416247,437.835253022285,0.0,1.0
1997-12-08,33.0,33.25,32.5,33.25,2264,3.01483261315373,3.03767225416247,2.96915333113625,3.03767225416247,24781.4753210613,0.0,1.0
1997-12-09,32.61,33.0,32.5,33.0,1941,2.9792027731801,3.01483261315373,2.96915333113625,3.01483261315373,21245.9556529063,0.0,1.0
1997-12-10,32.5,33.0,32.5,32.5,526,2.96915333113625,3.01483261315373,2.96915333113625,2.96915333113625,5757.53357724305,0.0,1.0
1997-12-11,32.88,33.0,32.5,33.0,2709,3.00386958546954,3.01483261315373,2.96915333113625,3.01483261315373,29652.3925109342,0.0,1.0
1997-12-12,33.0,33.0,32.38,32.88,890,3.01483261315373,3.01483261315373,2.95819030345206,3.00386958546954,9741.83437974584,0.0,1.0
1997-12-15,33.0,33.0,32.25,32.38,17144,3.01483261315373,3.01483261315373,2.94631369012751,2.95819030345206,187656.189445351,0.0,1.0
1997-12-16,32.5,33.25,32.38,33.25,6429,2.96915333113625,3.03767225416247,2.95819030345206,3.03767225416247,70371.0710420067,0.0,1.0
1997-12-17,32.38,33.0,32.25,33.0,7480,2.95819030345206,3.01483261315373,2.94631369012751,3.01483261315373,81875.1923151671,0.0,1.0
1997-12-18,32.25,33.0,32.0,33.0,3841,2.94631369012751,3.01483261315373,2.92347404911877,3.01483261315373,42043.1301714649,0.0,1.0
1997-12-19,30.78,31.75,30.25,31.5,6833,2.81201660099612,2.90063440811003,2.76359656205759,2.87779476710129,74793.2070975317,0.0,1.0
1997-12-22,30.5,30.5,29.5,30.5,10755,2.78643620306633,2.78643620306633,2.69507763903137,2.78643620306633,117722.953656367,0.0,1.0
1997-12-23,31.0,31.0,29.5,29.5,13262,2.83211548508381,2.83211548508381,2.69507763903137,2.69507763903137,145164.278139538,0.0,1.0
1997-12-24,30.5,31.0,30.5,31.0,3113,2.78643620306633,2.83211548508381,2.78643620306633,2.83211548508381,34074.5285664593,0.0,1.0
1997-12-26,30.0,30.0,30.0,30.0,323,2.74075692104885,2.74075692104885,2.74075692104885,2.74075692104885,3535.51966815495,0.0,1.0
1997-12-29,30.88,31.0,30.42,30.42,1173,2.82115245739962,2.83211548508381,2.77912751794353,2.77912751794353,12839.5187948785,0.0,1.0
1997-12-30,33.38,33.38,31.0,31.0,35865,3.04954886748702,3.04954886748702,2.83211548508381,2.83211548508381,392574.033741106,0.0,1.0
1997-12-31,33.5,34.5,33.0,33.0,12777,3.06051189517121,3.15187045920618,3.01483261315373,3.01483261315373,139855.525696643,0.0,1.0
1998-01-02,33.13,34.25,33.0,33.25,5014,3.02670922647828,3.12903081819744,3.01483261315373,3.03767225416247,54882.6489663433,0.0,1.0
1998-01-05,34.0,34.25,33.0,33.0,8249,3.1061911771887,3.12903081819744,3.01483261315373,3.01483261315373,90292.5750545205,0.0,1.0
1998-01-06,33.0,33.77,33.0,33.77,1820,3.01483261315373,3.08517870746065,3.01483261315373,3.08517870746065,19921.504012514,0.0,1.0
1998-01-07,31.88,33.0,31.0,33.0,12009,2.91251102143458,3.01483261315373,2.83211548508381,3.01483261315373,131449.088838615,0.0,1.0
1998-01-08,31.63,32.5,31.5,32.5,2911,2.88967138042584,2.96915333113625,2.87779476710129,2.96915333113625,31863.4605386967,0.0,1.0
1998-01-09,30.13,31.0,30.13,31.0,5863,2.75263353437339,2.83211548508381,2.75263353437339,2.83211548508381,64175.7022117414,0.0,1.0
1998-01-12,30.25,31.5,29.5,29.5,5944,2.76359656205759,2.87779476710129,2.69507763903137,2.69507763903137,65062.3185991115,0.0,1.0
1998-01-13,30.5,30.5,30.25,30.25,1941,2.78643620306633,2.78643620306633,2.76359656205759,2.76359656205759,21245.9556529064,0.0,1.0
1998-01-14,31.5,31.5,30.5,30.94,6995,2.87779476710129,2.87779476710129,2.78643620306633,2.82663397124171,76566.439872272,0.0,1.0
1998-01-15,30.25,30.5,30.25,30.5,6429,2.76359656205759,2.78643620306633,2.76359656205759,2.78643620306633,70371.0710420066,0.0,1.0
1998-01-16,32.0,32.0,30.25,30.25,5701,2.92347404911877,2.92347404911877,2.76359656205759,2.76359656205759,62402.4694370011,0.0,1.0
1998-01-20,30.75,30.75,30.0,30.0,526,2.80927584407507,2.80927584407507,2.74075692104885,2.74075692104885,5757.53357724304,0.0,1.0
1998-01-21,31.75,31.75,30.31,30.75,2911,2.90063440811003,2.90063440811003,2.76907807589969,2.80927584407507,31863.4605386968,0.0,1.0
1998-01-22,31.75,31.75,30.63,30.63,121,2.90063440811003,2.90063440811003,2.79831281639088,2.79831281639088,1324.45164039241,0.0,1.0
1998-01-23,30.2,30.63,29.75,30.63,22360,2.75902863385584,2.79831281639088,2.71791728004011,2.79831281639088,244749.906439457,0.0,1.0
1998-01-26,30.25,30.25,29.5,29.88,5701,2.76359656205759,2.76359656205759,2.69507763903137,2.72979389336465,62402.4694370011,0.0,1.0
1998-01-27,30.0,31.0,29.5,29.5,11847,2.74075692104885,2.83211548508381,2.69507763903137,2.69507763903137,129675.856063875,0.0,1.0
1998-01-28,30.25,31.0,30.0,30.0,7763,2.76359656205759,2.83211548508381,2.74075692104885,2.74075692104885,84972.8767302998,0.0,1.0
1998-01-29,30.25,31.0,30.25,30.25,14839,2.76359656205759,2.83211548508381,2.76359656205759,2.76359656205759,162425.932989942,0.0,1.0
1998-01-30,30.38,30.5,30.25,30.25,323,2.77547317538213,2.78643620306633,2.76359656205759,2.76359656205759,3535.51966815495,0.0,1.0
1998-02-02,30.25,31.0,30.25,30.5,6429,2.76359656205759,2.83211548508381,2.76359656205759,2.78643620306633,70371.0710420066,0.0,1.0
1998-02-03,31.13,31.13,30.25,30.25,3113,2.84399209840836,2.84399209840836,2.76359656205759,2.76359656205759,34074.5285664592,0.0,1.0
1998-02-04,30.25,31.5,30.25,31.5,485,2.76359656205759,2.87779476710129,2.76359656205759,2.87779476710129,5308.7524428952,0.0,1.0
1998-02-05,30.5,30.5,29.75,30.25,7359,2.78643620306633,2.78643620306633,2.71791728004011,2.76359656205759,80550.7406747748,0.0,1.0
1998-02-06,30.5,30.5,29.75,29.75,404,2.78643620306633,2.78643620306633,2.71791728004011,2.71791728004011,4422.13605552507,0.0,1.0
1998-02-09,30.5,30.5,30.5,30.5,0,2.78643620306633,2.78643620306633,2.78643620306633,2.78643620306633,0,0.0,1.0
1998-02-10,30.5,31.0,30.0,30.0,5661,2.78643620306633,2.83211548508381,2.74075692104885,2.74075692104885,61964.6341839788,0.0,1.0
1998-02-11,31.0,31.0,30.38,30.38,4084,2.83211548508381,2.83211548508381,2.77547317538213,2.77547317538213,44702.9793335753,0.0,1.0
1998-02-12,30.5,30.5,30.5,30.5,647,2.78643620306633,2.78643620306633,2.78643620306633,2.78643620306633,7081.98521763545,0.0,1.0
1998-02-13,30.25,30.5,30.0,30.0,404,2.76359656205759,2.78643620306633,2.74075692104885,2.74075692104885,4422.13605552507,0.0,1.0
1998-02-17,30.25,31.0,30.25,31.0,1173,2.76359656205759,2.83211548508381,2.76359656205759,2.83211548508381,12839.5187948785,0.0,1.0
1998-02-18,30.25,30.63,30.25,30.63,8896,2.76359656205759,2.79831281639088,2.76359656205759,2.79831281639088,97374.560272156,0.0,1.0
1998-02-19,30.25,30.25,30.25,30.25,121,2.76359656205759,2.76359656205759,2.76359656205759,2.76359656205759,1324.45164039241,0.0,1.0
1998-02-20,30.38,31.25,30.38,31.25,485,2.77547317538213,2.85495512609255,2.77547317538213,2.85495512609255,5308.75244289521,0.0,1.0
1998-02-23,31.19,31.25,31.19,31.25,121,2.84947361225045,2.85495512609255,2.84947361225045,2.85495512609255,1324.45164039241,0.0,1.0
1998-02-24,31.19,31.19,30.38,30.38,17548,2.84947361225045,2.84947361225045,2.77547317538213,2.77547317538213,192078.325500876,0.0,1.0
1998-02-25,30.25,30.88,30.0,30.0,647,2.78278186050493,2.84073731743446,2.75978366331068,2.75978366331068,7033.15997483495,0.21,1.0
1998-02-26,30.5,31.0,30.5,30.5,2426,2.80578005769919,2.8517764520877,2.80578005769919,2.80578005769919,26371.6323013131,0.0,1.0
1998-02-27,30.25,31.0,30.0,30.5,9179,2.78278186050493,2.8517764520877,2.75978366331068,2.80578005769919,99779.5601375734,0.0,1.0
1998-03-02,30.38,30.59,30.38,30.38,3477,2.79474092304594,2.81405940868912,2.79474092304594,2.79474092304594,37796.440853943,0.0,1.0
1998-03-03,30.5,30.5,30.25,30.5,1941,2.80578005769919,2.80578005769919,2.78278186050493,2.80578005769919,21099.4799245048,0.0,1.0
1998-03-04,30.38,30.38,30.25,30.25,485,2.79474092304594,2.79474092304594,2.78278186050493,2.78278186050493,5272.15237680827,0.0,1.0
1998-03-05,31.25,31.25,30.25,30.25,4407,2.87477464928195,2.87477464928195,2.78278186050493,2.78278186050493,47905.9289166888,0.0,1.0
1998-03-06,31.0,31.0,30.25,30.25,728,2.8517764520877,2.8517764520877,2.78278186050493,2.78278186050493,7913.66377384828,0.0,1.0
1998-03-09,31.0,31.0,30.25,30.25,647,2.8517764520877,2.8517764520877,2.78278186050493,2.78278186050493,7033.15997483494,0.0,1.0
1998-03-10,30.75,31.63,30.25,31.25,13303,2.82877825489344,2.90973190901722,2.78278186050493,2.87477464928195,144609.160966351,0.0,1.0
1998-03-11,31.0,31.5,30.75,31.5,849,2.8517764520877,2.89777284647621,2.82877825489344,2.89777284647621,9228.9842637324,0.0,1.0
1998-03-12,31.25,31.25,31.13,31.13,243,2.87477464928195,2.87477464928195,2.86373551462871,2.86373551462871,2641.51139704002,0.0,1.0
1998-03-13,31.25,31.25,31.13,31.13,4003,2.87477464928195,2.87477464928195,2.86373551462871,2.86373551462871,43514.2803388938,0.0,1.0
1998-03-16,31.55,31.94,31.38,31.38,14597,2.90237248591506,2.9382496735381,2.88673371182297,2.88673371182297,158675.480916021,0.0,1.0
1998-03-17,32.0,32.5,31.63,32.0,6793,2.94376924086472,2.98976563525323,2.90973190901722,2.94376924086472,73842.744527131,0.0,1.0
1998-03-18,31.5,31.5,31.5,31.5,323,2.89777284647621,2.89777284647621,2.89777284647621,2.89777284647621,3511.14477878159,0.0,1.0
1998-03-19,31.5,31.5,31.5,31.5,40,2.89777284647621,2.89777284647621,2.89777284647621,2.89777284647621,434.816690870785,0.0,1.0
1998-03-20,31.63,32.0,31.5,31.5,2669,2.90973190901722,2.94376924086472,2.89777284647621,2.89777284647621,29013.1436983531,0.0,1.0
1998-03-23,31.25,31.75,31.25,31.5,13707,2.87477464928195,2.92077104367046,2.87477464928195,2.89777284647621,149000.809544146,0.0,1.0
1998-03-24,31.25,31.25,31.25,31.25,0,2.87477464928195,2.87477464928195,2.87477464928195,2.87477464928195,0,0.0,1.0
1998-03-25,31.25,31.63,31.25,31.25,6227,2.87477464928195,2.90973190901722,2.87477464928195,2.87477464928195,67690.0883513095,0.0,1.0
1998-03-26,31.25,31.61,31.25,31.25,2264,2.87477464928195,2.90789205324168,2.87477464928195,2.87477464928195,24610.6247032865,0.0,1.0
1998-03-27,31.25,31.25,31.25,31.25,81,2.87477464928195,2.87477464928195,2.87477464928195,2.87477464928195,880.50379901334,0.0,1.0
1998-03-30,31.0,31.25,31.0,31.25,9179,2.8517764520877,2.87477464928195,2.8517764520877,2.87477464928195,99779.5601375733,0.0,1.0
1998-03-31,31.25,31.5,30.88,31.0,2143,2.87477464928195,2.89777284647621,2.84073731743446,2.8517764520877,23295.3042134023,0.0,1.0
1998-04-01,31.25,31.25,30.88,31.25,4812,2.87477464928195,2.87477464928195,2.84073731743446,2.87477464928195,52308.4479117555,0.0,1.0
1998-04-02,30.88,30.88,30.88,30.88,283,2.84073731743446,2.84073731743446,2.84073731743446,2.84073731743446,3076.3280879108,0.0,1.0
1998-04-03,30.88,31.25,30.88,30.88,5014,2.84073731743446,2.87477464928195,2.84073731743446,2.84073731743446,54504.2722006528,0.0,1.0
1998-04-06,31.0,31.5,30.88,31.5,4893,2.8517764520877,2.89777284647621,2.84073731743446,2.89777284647621,53188.9517107687,0.0,1.0
1998-04-07,31.5,31.5,30.88,30.88,1294,2.89777284647621,2.89777284647621,2.84073731743446,2.84073731743446,14066.3199496699,0.0,1.0
1998-04-08,31.75,31.75,30.88,30.88,8208,2.92077104367046,2.92077104367046,2.84073731743446,2.84073731743446,89224.3849666852,0.0,1.0
1998-04-09,30.88,31.0,30.88,31.0,121,2.84073731743446,2.8517764520877,2.84073731743446,2.8517764520877,1315.32048988412,0.0,1.0
1998-04-13,30.88,31.5,30.88,31.5,809,2.84073731743446,2.89777284647621,2.84073731743446,2.89777284647621,8794.16757286161,0.0,1.0
1998-04-14,32.0,32.19,30.88,30.88,11847,2.94376924086472,2.96124787073235,2.84073731743446,2.84073731743446,128781.833418655,0.0,1.0
1998-04-15,33.13,33.13,31.88,32.25,22158,3.04772109218276,3.04772109218276,2.93273010621148,2.96676743805898,240866.705907871,0.0,1.0
1998-04-16,35.0,36.0,33.13,33.75,22320,3.21974760719579,3.31174039597281,3.04772109218276,3.10475662122451,242627.713505898,0.0,1.0
1998-04-17,34.0,34.75,34.0,34.75,6429,3.12775481841877,3.19674941000153,3.12775481841877,3.19674941000153,69885.9126402068,0.0,1.0
1998-04-20,33.5,34.25,33.25,34.0,14435,3.08175842403025,3.15075301561302,3.058760226836,3.12775481841877,156914.473317995,0.0,1.0
1998-04-21,33.88,33.88,33.5,33.88,3477,3.11671568376552,3.11671568376552,3.08175842403025,3.11671568376552,37796.440853943,0.0,1.0
1998-04-22,34.25,34.75,33.75,34.25,13343,3.15075301561302,3.19674941000153,3.10475662122451,3.15075301561302,145043.977657222,0.0,1.0
1998-04-23,34.0,34.25,34.0,34.25,1375,3.12775481841877,3.15075301561302,3.12775481841877,3.15075301561302,14946.8237486832,0.0,1.0
1998-04-24,33.75,34.75,33.5,34.38,4893,3.10475662122451,3.19674941000153,3.08175842403025,3.16271207815403,53188.9517107687,0.0,1.0
1998-04-27,32.91,33.25,32.75,33.25,8006,3.02748267865181,3.058760226836,3.01276383244749,3.058760226836,87028.5606777876,0.0,1.0
1998-04-28,33.09,33.09,32.75,32.75,5863,3.04404138063168,3.04404138063168,3.01276383244749,3.01276383244749,63733.2564643852,0.0,1.0
1998-04-29,33.13,33.25,33.0,33.25,10068,3.04772109218276,3.058760226836,3.03576202964174,3.058760226836,109443.361092176,0.0,1.0
1998-04-30,33.75,34.75,33.75,33.75,9340,3.10475662122451,3.19674941000153,3.10475662122451,3.10475662122451,101529.697318328,0.0,1.0
1998-05-01,34.25,34.25,33.25,33.5,12898,3.15075301561302,3.15075301561302,3.058760226836,3.08175842403025,140206.641971285,0.0,1.0
1998-05-04,33.63,33.7,33.38,33.63,3680,3.09371748657127,3.10015698178566,3.07071928937701,3.09371748657127,40003.1355601122,0.0,1.0
1998-05-05,33.38,33.5,33.38,33.38,7359,3.07071928937701,3.08175842403025,3.07071928937701,3.07071928937701,79995.4007029527,0.0,1.0
1998-05-06,34.38,34.38,33.38,33.38,2022,3.16271207815403,3.16271207815403,3.07071928937701,3.07071928937701,21979.9837235182,0.0,1.0
1998-05-07,32.73,33.0,32.0,33.0,1173,3.01092397667195,3.03576202964174,2.94376924086472,3.03576202964174,12750.9994597857,0.0,1.0
1998-05-08,32.73,32.73,32.73,32.73,0,3.01092397667195,3.01092397667195,3.01092397667195,3.01092397667195,0,0.0,1.0
1998-05-11,32.5,32.88,32.5,32.5,2264,2.98976563525323,3.0247228949885,2.98976563525323,2.98976563525323,24610.6247032864,0.0,1.0
1998-05-12,33.0,33.75,32.5,32.5,4205,3.03576202964174,3.10475662122451,2.98976563525323,2.98976563525323,45710.1046277913,0.0,1.0
1998-05-13,33.0,33.0,32.5,32.5,39706,3.03576202964174,3.03576202964174,2.98976563525323,2.98976563525323,431620.788192885,0.0,1.0
1998-05-14,33.19,33.19,32.63,32.63,323,3.05324065950938,3.05324065950938,3.00172469779424,3.00172469779424,3511.14477878158,0.0,1.0
1998-05-15,33.19,33.19,32.63,32.63,890,3.05324065950938,3.05324065950938,3.00172469779424,3.00172469779424,9674.67137187495,0.0,1.0
1998-05-18,33.19,33.19,32.63,32.63,283,3.05324065950938,3.05324065950938,3.00172469779424,3.00172469779424,3076.3280879108,0.0,1.0
1998-05-19,32.75,32.91,32.63,32.63,2143,3.01276383244749,3.02748267865181,3.00172469779424,3.00172469779424,23295.3042134023,0.0,1.0
1998-05-20,33.5,33.5,32.5,32.5,647,3.08175842403025,3.08175842403025,2.98976563525323,2.98976563525323,7033.15997483495,0.0,1.0
1998-05-21,32.5,32.5,32.5,32.5,40,2.98976563525323,2.98976563525323,2.98976563525323,2.98976563525323,434.816690870785,0.0,1.0
1998-05-22,32.5,32.5,32.5,32.5,243,2.98976563525323,2.98976563525323,2.98976563525323,2.98976563525323,2641.51139704002,0.0,1.0
1998-05-26,33.0,33.0,33.0,33.0,40,3.03576202964174,3.03576202964174,3.03576202964174,3.03576202964174,434.816690870785,0.0,1.0
1998-05-27,32.69,32.88,32.5,32.5,9179,3.00724426512087,3.0247228949885,2.98976563525323,2.98976563525323,99779.5601375732,0.0,1.0
1998-05-28,31.5,32.75,31.5,32.0,23047,2.91709133211938,3.0328489246638,2.91709133211938,2.96339436913715,248871.364432922,0.21,1.0
1998-05-29,32.25,32.25,31.25,31.25,10755,2.98654588764604,2.98654588764604,2.8939398136105,2.8939398136105,116137.090487962,0.0,1.0
1998-06-01,31.25,32.25,31.25,31.25,7480,2.8939398136105,2.98654588764604,2.8939398136105,2.8939398136105,80772.2395955332,0.0,1.0
1998-06-02,31.25,32.75,31.25,32.75,10392,2.8939398136105,3.0328489246638,2.8939398136105,3.0328489246638,112217.261213473,0.0,1.0
1998-06-03,32.25,32.25,31.13,32.25,10068,2.98654588764604,2.98654588764604,2.88282708472624,2.98654588764604,108718.570621367,0.0,1.0
1998-06-04,31.25,32.25,31.25,31.69,1941,2.8939398136105,2.98654588764604,2.8939398136105,2.93468648618614,20959.7482693757,0.0,1.0
1998-06-05,31.25,31.25,31.25,31.25,0,2.8939398136105,2.8939398136105,2.8939398136105,2.8939398136105,0,0.0,1.0
1998-06-08,31.5,32.5,31.25,31.25,1981,2.91709133211938,3.00969740615492,2.8939398136105,2.8939398136105,21391.6853795122,0.0,1.0
1998-06-09,31.94,32.13,31.5,32.0,1779,2.95783800469502,2.97543315876177,2.91709133211938,2.96339436913715,19210.4029733227,0.0,1.0
1998-06-10,32.0,32.0,31.5,31.5,1132,2.96339436913715,2.96339436913715,2.91709133211938,2.91709133211938,12223.8202168641,0.0,1.0
1998-06-11,32.13,32.13,31.63,31.63,404,2.97543315876177,2.97543315876177,2.929130121744,2.929130121744,4362.56481237907,0.0,1.0
1998-06-12,31.25,32.0,30.63,31.5,16821,2.8939398136105,2.96339436913715,2.83652404770847,2.91709133211938,181640.353240169,0.0,1.0
1998-06-15,32.25,32.25,31.0,32.0,12494,2.98654588764604,2.98654588764604,2.87078829510162,2.96339436913715,134915.556351148,0.0,1.0
1998-06-16,32.0,32.38,31.75,32.25,7440,2.96339436913715,2.99858467727066,2.94024285062827,2.98654588764604,80340.3024853967,0.0,1.0
1998-06-17,32.0,32.0,32.0,32.0,485,2.96339436913715,2.96339436913715,2.96339436913715,2.96339436913715,5237.23746040557,0.0,1.0
1998-06-18,31.75,31.75,31.75,31.75,526,2.94024285062827,2.94024285062827,2.94024285062827,2.94024285062827,5679.97299829551,0.0,1.0
1998-06-19,31.3,32.0,30.5,31.5,13545,2.89857011731228,2.96339436913715,2.82448525808385,2.91709133211938,146264.703919986,0.0,1.0
1998-06-22,31.38,31.5,31.0,31.25,8896,2.90597860323512,2.91709133211938,2.87078829510162,2.8939398136105,96062.8132943668,0.0,1.0
1998-06-23,31.03,31.75,31.0,31.25,4084,2.87356647732268,2.94024285062827,2.87078829510162,2.8939398136105,44100.7789449409,0.0,1.0
1998-06-24,31.38,31.39,31.06,31.25,3680,2.90597860323512,2.90690466397547,2.87634465954375,2.8939398136105,39738.2141325618,0.0,1.0
1998-06-25,31.0,31.75,31.0,31.75,3477,2.87078829510162,2.94024285062827,2.87078829510162,2.94024285062827,37546.1332986188,0.0,1.0
1998-06-26,31.31,31.38,31.03,31.03,4529,2.89949617805263,2.90597860323512,2.87356647732268,2.87356647732268,48906.0792952099,0.0,1.0
1998-06-29,30.5,31.39,30.5,31.39,10998,2.82448525808385,2.90690466397547,2.82448525808385,2.90690466397547,118761.108432042,0.0,1.0
1998-06-30,30.63,30.75,30.63,30.63,8087,2.83652404770847,2.84763677659273,2.83652404770847,2.83652404770847,87326.8852418551,0.0,1.0
1998-07-01,30.8,31.25,30.63,30.63,9583,2.85226708029451,2.8939398136105,2.83652404770847,2.83652404770847,103481.333160962,0.0,1.0
1998-07-02,30.63,31.5,30.63,31.38,2305,2.83652404770847,2.91709133211938,2.83652404770847,2.90597860323512,24890.3759716182,0.0,1.0
1998-07-06,30.63,30.63,30.63,30.63,40,2.83652404770847,2.83652404770847,2.83652404770847,2.83652404770847,431.937110136541,0.0,1.0
1998-07-07,30.63,31.0,30.63,30.63,1294,2.83652404770847,2.87078829510162,2.83652404770847,2.83652404770847,13973.1655129171,0.0,1.0
1998-07-08,31.0,31.0,30.63,31.0,6186,2.87078829510162,2.87078829510162,2.83652404770847,2.87078829510162,66799.074082616,0.0,1.0
1998-07-09,30.75,31.25,30.75,30.75,526,2.84763677659273,2.8939398136105,2.84763677659273,2.84763677659273,5679.97299829552,0.0,1.0
1998-07-10,30.75,31.5,30.75,31.5,2022,2.84763677659273,2.91709133211938,2.84763677659273,2.91709133211938,21834.4209174022,0.0,1.0
1998-07-13,30.98,30.98,30.75,30.75,6186,2.8689361736209,2.8689361736209,2.84763677659273,2.84763677659273,66799.0740826162,0.0,1.0
1998-07-14,30.75,31.25,30.75,30.75,3841,2.84763677659273,2.8939398136105,2.84763677659273,2.84763677659273,41476.7610008614,0.0,1.0
1998-07-15,31.75,31.75,30.75,30.75,1941,2.94024285062827,2.94024285062827,2.84763677659273,2.84763677659273,20959.7482693756,0.0,1.0
1998-07-16,31.0,31.75,30.75,30.75,1294,2.87078829510162,2.94024285062827,2.84763677659273,2.84763677659273,13973.1655129171,0.0,1.0
1998-07-17,31.25,31.48,31.25,31.31,2669,2.8939398136105,2.91523921063867,2.8939398136105,2.89949617805263,28821.0036738607,0.0,1.0
1998-07-20,31.75,32.5,31.25,31.25,7763,2.94024285062827,3.00969740615492,2.8939398136105,2.8939398136105,83828.1946497492,0.0,1.0
1998-07-21,31.59,32.0,31.59,32.0,728,2.92542587878258,2.96339436913715,2.92542587878258,2.96339436913715,7861.25540448505,0.0,1.0
1998-07-22,31.25,31.5,31.25,31.25,7763,2.8939398136105,2.91709133211938,2.8939398136105,2.8939398136105,83828.1946497492,0.0,1.0
1998-07-23,31.5,32.25,31.25,32.25,3841,2.91709133211938,2.98654588764604,2.8939398136105,2.98654588764604,41476.7610008614,0.0,1.0
1998-07-24,32.5,32.5,31.5,32.25,6995,3.00969740615492,3.00969740615492,2.91709133211938,2.98654588764604,75535.0021351276,0.0,1.0
1998-07-27,32.5,32.88,32.0,32.88,2264,3.00969740615492,3.04488771428842,2.96339436913715,3.04488771428842,24447.6404337282,0.0,1.0
1998-07-28,32.25,33.25,32.25,33.25,2709,2.98654588764604,3.07915196168157,2.98654588764604,3.07915196168157,29252.9407839972,0.0,1.0
1998-07-29,32.5,33.25,32.0,33.25,9057,3.00969740615492,3.07915196168157,2.96339436913715,3.07915196168157,97801.3601626663,0.0,1.0
1998-07-30,30.0,30.0,29.25,30.0,2143,3.05600013757267,3.05600013757267,2.97960013413336,3.05600013757267,21037.3027178803,2.99999670000033,1.0
1998-07-31,31.5,32.75,30.0,30.0,30467,3.20880014445131,3.33613348351684,3.05600013757267,3.05600013757267,299087.028420745,0.0,1.0
1998-08-03,31.5,32.0,31.5,31.5,7472,3.20880014445131,3.25973348007752,3.20880014445131,3.20880014445131,73350.7820382646,0.0,1.0
1998-08-04,30.59,31.75,30.25,30.75,12009,3.1161014736116,3.23426681226441,3.08146680538578,3.13240014101199,117889.392598705,0.0,1.0
1998-08-05,30.38,30.38,30.0,30.25,4403,3.09470947264859,3.09470947264859,3.05600013757267,3.08146680538578,43223.1655934796,0.0,1.0
1998-08-06,30.0,30.0,30.0,30.0,267,3.05600013757267,3.05600013757267,3.05600013757267,3.05600013757267,2621.07318043585,0.0,1.0
1998-08-07,29.75,30.0,29.75,30.0,3914,3.03053346975957,3.05600013757267,3.03053346975957,3.05600013757267,38422.7731394229,0.0,1.0
1998-08-10,29.5,29.75,29.5,29.75,5515,3.00506680194646,3.03053346975957,3.00506680194646,3.03053346975957,54139.3954685533,0.0,1.0
1998-08-11,28.42,29.0,27.75,29.0,7517,2.89505079699385,2.95413346632025,2.82680012725472,2.95413346632025,73792.5359450796,0.0,1.0
1998-08-12,28.42,29.0,27.75,29.0,1423,2.89505079699385,2.95413346632025,2.82680012725472,2.95413346632025,13969.2402088397,0.0,1.0
1998-08-13,29.83,30.0,28.0,28.0,4848,3.03868280345976,3.05600013757267,2.85226679506783,2.85226679506783,47591.620894206,0.0,1.0
1998-08-14,29.5,29.88,29.5,29.88,712,3.00506680194646,3.04377613702238,3.00506680194646,3.04377613702238,6989.52848116227,0.0,1.0
1998-08-17,28.88,28.88,28.0,28.0,890,2.94190946576996,2.94190946576996,2.85226679506783,2.85226679506783,8736.91060145283,0.0,1.0
1998-08-18,30.0,30.5,28.0,28.0,10052,3.05600013757267,3.10693347319888,2.85226679506783,2.85226679506783,98678.0060289932,0.0,1.0
1998-08-19,29.0,29.0,28.0,29.0,801,2.95413346632025,2.95413346632025,2.85226679506783,2.95413346632025,7863.21954130755,0.0,1.0
1998-08-20,28.25,29.75,28.25,29.25,2491,2.87773346288093,3.03053346975957,2.87773346288093,2.97960013413336,24453.5329305832,0.0,1.0
1998-08-21,27.48,28.0,26.81,28.0,10096,2.79929612601657,2.85226679506783,2.73104545627745,2.85226679506783,99109.9431823233,0.0,1.0
1998-08-24,27.75,27.95,26.81,26.81,18503,2.82680012725472,2.84717346150521,2.73104545627745,2.73104545627745,181639.389728856,0.0,1.0
1998-08-25,29.0,29.0,27.25,27.25,2357,2.95413346632025,2.95413346632025,2.77586679162851,2.77586679162851,23138.0879636228,0.0,1.0
1998-08-26,27.25,27.66,27.25,27.25,6538,2.77586679162851,2.81763212684201,2.77586679162851,2.77586679162851,64181.9342834816,0.0,1.0
1998-08-27,26.75,26.84,25.75,26.75,21705,2.74632545696531,2.75556543046538,2.64365908474231,2.74632545696531,211412.943985733,0.21,1.0
1998-08-28,26.88,28.25,25.75,27.5,3202,2.7596720853543,2.90032501529981,2.64365908474231,2.82332523613256,31188.4011353291,0.0,1.0
1998-08-31,25.25,28.0,25.25,26.5,5382,2.59232589863081,2.87465842224406,2.59232589863081,2.72065886390956,52422.2282668147,0.0,1.0
1998-09-01,25.88,28.0,25.0,25.25,14989,2.6570057131313,2.87465842224406,2.56665930557506,2.59232589863081,145997.171960477,0.0,1.0
1998-09-02,25.0,27.0,24.75,27.0,6182,2.56665930557506,2.77199205002106,2.54099271251931,2.77199205002106,60214.4584068095,0.0,1.0
1998-09-03,24.88,25.0,24.25,25.0,5293,2.5543393409083,2.56665930557506,2.4896595264078,2.56665930557506,51555.3426637403,0.0,1.0
1998-09-04,25.88,25.88,24.25,24.25,12098,2.6570057131313,2.6570057131313,2.4896595264078,2.4896595264078,117838.000292071,0.0,1.0
1998-09-08,24.75,25.0,24.5,25.0,2669,2.54099271251931,2.56665930557506,2.51532611946355,2.56665930557506,25996.8278045575,0.0,1.0
1998-09-09,24.5,24.63,24.25,24.5,15523,2.51532611946355,2.52867274785255,2.4896595264078,2.51532611946355,151198.485578924,0.0,1.0
1998-09-10,24.3,24.5,24.0,24.5,2001,2.49479284501895,2.51532611946355,2.46399293335205,2.51532611946355,19490.315637662,0.0,1.0
1998-09-11,24.3,24.3,24.0,24.0,1423,2.49479284501895,2.49479284501895,2.46399293335205,2.46399293335205,13860.4293615157,0.0,1.0
1998-09-14,24.48,24.48,24.0,24.0,801,2.51327279201909,2.51327279201909,2.46399293335205,2.46399293335205,7801.97042766978,0.0,1.0
1998-09-15,25.5,25.75,24.25,24.63,24196,2.61799249168656,2.64365908474231,2.4896595264078,2.52867274785255,235676.000584142,0.0,1.0
1998-09-16,27.0,27.0,26.75,27.0,1379,2.77199205002106,2.77199205002106,2.74632545696531,2.77199205002106,13431.856703816,0.0,1.0
1998-09-17,25.88,26.5,24.5,24.5,14633,2.6570057131313,2.72065886390956,2.51532611946355,2.51532611946355,142529.629548179,0.0,1.0
1998-09-18,25.87,25.87,25.87,25.87,0,2.65597904940907,2.65597904940907,2.65597904940907,2.65597904940907,0,0.0,1.0
1998-09-21,25.23,26.75,24.5,24.5,2179,2.59027257118635,2.74632545696531,2.51532611946355,2.51532611946355,21224.0868438107,0.0,1.0
1998-09-22,24.75,24.75,24.75,24.75,44,2.54099271251931,2.54099271251931,2.54099271251931,2.54099271251931,428.572657699712,0.0,1.0
1998-09-23,25.48,26.13,24.75,25.0,3603,2.6159391642421,2.68267230618705,2.54099271251931,2.56665930557506,35094.2564930014,0.0,1.0
1998-09-24,27.38,27.38,25.0,25.0,6672,2.8110052714658,2.8110052714658,2.56665930557506,2.56665930557506,64987.1993675564,0.0,1.0
1998-09-25,26.72,26.72,25.0,25.5,1913,2.74324546579862,2.74324546579862,2.56665930557506,2.61799249168656,18633.1703222625,0.0,1.0
1998-09-28,27.75,27.75,25.5,25.5,4981,2.84899182918831,2.84899182918831,2.61799249168656,2.61799249168656,48516.3729091425,0.0,1.0
1998-09-29,28.75,28.75,26.5,26.5,6271,2.95165820141131,2.95165820141131,2.72065886390956,2.72065886390956,61081.3440098841,0.0,1.0
1998-09-30,28.75,29.25,28.13,28.13,1512,2.95165820141131,3.00299138752282,2.88800505063305,2.88800505063305,14727.3149645901,0.0,1.0
1998-10-01,28.5,29.13,27.5,28.75,9563,2.92599160835556,2.99067142285605,2.82332523613256,2.95165820141131,93146.3710359626,0.0,1.0
1998-10-02,28.0,28.23,27.0,27.0,3425,2.87465842224406,2.89827168785535,2.77199205002106,2.77199205002106,33360.4852868526,0.0,1.0
1998-10-05,26.0,27.05,26.0,27.0,6138,2.66932567779806,2.77712536863221,2.66932567779806,2.77199205002106,59785.8857491098,0.0,1.0
1998-10-06,26.0,28.0,26.0,26.25,2535,2.66932567779806,2.87465842224406,2.66932567779806,2.69499227085381,24691.6292561084,0.0,1.0
1998-10-07,26.38,26.38,25.0,26.0,2001,2.7083388992428,2.7083388992428,2.56665930557506,2.66932567779806,19490.3156376619,0.0,1.0
1998-10-08,24.88,25.0,24.5,24.88,2001,2.5543393409083,2.56665930557506,2.51532611946355,2.5543393409083,19490.3156376619,0.0,1.0
1998-10-09,25.36,25.36,24.5,24.5,4181,2.60361919957534,2.60361919957534,2.51532611946355,2.51532611946355,40724.1427691476,0.0,1.0
1998-10-12,25.36,25.36,25.36,25.36,0,2.60361919957534,2.60361919957534,2.60361919957534,2.60361919957534,0,0.0,1.0
1998-10-13,25.13,25.13,25.13,25.13,44,2.58000593396405,2.58000593396405,2.58000593396405,2.58000593396405,428.572657699712,0.0,1.0
1998-10-14,25.38,25.38,24.5,24.5,89,2.6056725270198,2.6056725270198,2.51532611946355,2.51532611946355,866.885603074417,0.0,1.0
1998-10-15,25.38,25.38,24.5,24.5,4715,2.6056725270198,2.6056725270198,2.51532611946355,2.51532611946355,45925.4563875941,0.0,1.0
1998-10-16,25.38,25.38,25.0,25.0,4225,2.6056725270198,2.6056725270198,2.56665930557506,2.56665930557506,41152.7154268473,0.0,1.0
1998-10-19,25.0,25.0,25.0,25.0,44,2.56665930557506,2.56665930557506,2.56665930557506,2.56665930557506,428.572657699712,0.0,1.0
1998-10-20,25.5,26.0,25.5,26.0,979,2.61799249168656,2.66932567779806,2.61799249168656,2.66932567779806,9535.74163381859,0.0,1.0
1998-10-21,25.5,25.5,25.5,25.5,0,2.61799249168656,2.61799249168656,2.61799249168656,2.61799249168656,0,0.0,1.0
1998-10-22,25.23,26.0,24.75,25.75,3781,2.59027257118635,2.66932567779806,2.54099271251931,2.64365908474231,36828.0276991502,0.0,1.0
1998-10-23,25.5,25.5,24.75,25.0,7784,2.61799249168656,2.61799249168656,2.54099271251931,2.56665930557506,75818.399262149,0.0,1.0
1998-10-26,25.45,25.45,25.45,25.45,2179,2.61285917307541,2.61285917307541,2.61285917307541,2.61285917307541,21224.0868438107,0.0,1.0
1998-10-27,25.0,25.5,24.94,25.0,18325,2.56665930557506,2.61799249168656,2.56049932324168,2.56665930557506,178490.771644255,0.0,1.0
1998-10-28,25.25,25.25,25.25,25.25,2224,2.59232589863081,2.59232589863081,2.59232589863081,2.59232589863081,21662.3997891854,0.0,1.0
1998-10-29,26.0,26.5,25.75,25.75,2135,2.66932567779806,2.72065886390956,2.64365908474231,2.64365908474231,20795.514186111,0.0,1.0
1998-10-30,26.5,27.0,26.25,26.25,1245,2.72065886390956,2.77199205002106,2.69499227085381,2.69499227085381,12126.6581553669,0.0,1.0
1998-11-02,26.0,27.5,26.0,27.0,5515,2.66932567779806,2.82332523613256,2.66932567779806,2.77199205002106,53717.6865275889,0.0,1.0
1998-11-03,26.0,26.0,26.0,26.0,0,2.66932567779806,2.66932567779806,2.66932567779806,2.66932567779806,0,0.0,1.0
1998-11-04,26.0,26.0,26.0,26.0,89,2.66932567779806,2.66932567779806,2.66932567779806,2.66932567779806,866.885603074418,0.0,1.0
1998-11-05,26.5,26.5,26.5,26.5,267,2.72065886390956,2.72065886390956,2.72065886390956,2.72065886390956,2600.65680922325,0.0,1.0
1998-11-06,26.0,26.13,26.0,26.0,801,2.66932567779806,2.68267230618705,2.66932567779806,2.66932567779806,7801.97042766976,0.0,1.0
1998-11-09,27.13,27.13,26.0,27.0,2357,2.78533867841005,2.78533867841005,2.66932567779806,2.77199205002106,22957.8580499596,0.0,1.0
1998-11-10,26.0,27.0,26.0,27.0,2179,2.66932567779806,2.77199205002106,2.66932567779806,2.77199205002106,21224.0868438107,0.0,1.0
1998-11-11,26.25,26.25,26.25,26.25,89,2.69499227085381,2.69499227085381,2.69499227085381,2.69499227085381,866.885603074418,0.0,1.0
1998-11-12,26.13,26.5,26.0,26.06,4225,2.68267230618705,2.72065886390956,2.66932567779806,2.67548566013144,41152.7154268474,0.0,1.0
1998-11-13,26.12,26.12,26.12,26.12,0,2.68164564246482,2.68164564246482,2.68164564246482,2.68164564246482,0,0.0,1.0
1998-11-16,26.25,26.25,26.0,26.0,1512,2.69499227085381,2.69499227085381,2.66932567779806,2.66932567779806,14727.3149645901,0.0,1.0
1998-11-17,25.75,27.0,25.5,27.0,23929,2.64365908474231,2.77199205002106,2.61799249168656,2.77199205002106,233075.343774918,0.0,1.0
1998-11-18,26.0,26.0,26.0,26.0,356,2.66932567779806,2.66932567779806,2.66932567779806,2.66932567779806,3467.54241229767,0.0,1.0
1998-11-19,26.0,26.0,26.0,26.0,0,2.66932567779806,2.66932567779806,2.66932567779806,2.66932567779806,0,0.0,1.0
1998-11-20,26.0,26.5,25.88,25.88,3914,2.66932567779806,2.72065886390956,2.6570057131313,2.6570057131313,38123.4859599244,0.0,1.0
1998-11-23,26.5,26.5,26.0,26.0,1245,2.72065886390956,2.72065886390956,2.66932567779806,2.66932567779806,12126.6581553669,0.0,1.0
1998-11-24,26.13,26.5,26.0,26.0,2135,2.68267230618705,2.72065886390956,2.66932567779806,2.66932567779806,20795.514186111,0.0,1.0
1998-11-25,26.25,26.25,26.0,26.12,9785,2.71757887274287,2.71757887274287,2.69169716919294,2.7041203868969,94516.5759773343,0.22,1.0
1998-11-27,26.25,26.25,26.25,26.25,0,2.71757887274287,2.71757887274287,2.71757887274287,2.71757887274287,0,0.0,1.0
1998-11-30,26.13,26.5,26.0,26.13,6850,2.7051556550389,2.7434605762928,2.69169716919294,2.7051556550389,66166.4328507655,0.0,1.0
1998-12-01,26.13,26.34,26.0,26.0,12098,2.7051556550389,2.72689628602084,2.69169716919294,2.69169716919294,116858.613814389,0.0,1.0
1998-12-02,26.13,26.45,26.13,26.45,6805,2.7051556550389,2.73828423558281,2.7051556550389,2.73828423558281,65731.7628539357,0.0,1.0
1998-12-03,26.25,26.25,26.25,26.25,578,2.71757887274287,2.71757887274287,2.71757887274287,2.71757887274287,5583.0946259478,0.0,1.0
1998-12-04,26.13,26.45,26.0,26.0,11386,2.7051556550389,2.73828423558281,2.69169716919294,2.69169716919294,109981.168531214,0.0,1.0
1998-12-07,26.45,26.45,26.45,26.45,4626,2.73828423558281,2.73828423558281,2.73828423558281,2.73828423558281,44684.0756741083,0.0,1.0
1998-12-08,26.38,26.5,26.38,26.5,4492,2.73103735858883,2.7434605762928,2.73103735858883,2.7434605762928,43389.7250168816,0.0,1.0
1998-12-09,26.75,27.25,26.5,26.63,3603,2.76934227984273,2.8211056869426,2.7434605762928,2.75691906213877,34802.5777461764,0.0,1.0
1998-12-10,26.63,27.25,26.63,26.75,1512,2.75691906213877,2.8211056869426,2.75691906213877,2.76934227984273,14604.9118934828,0.0,1.0
1998-12-11,26.5,26.5,26.5,26.5,890,2.7434605762928,2.7434605762928,2.7434605762928,2.7434605762928,8596.80660396807,0.0,1.0
1998-12-14,26.5,26.5,26.5,26.5,6138,2.7434605762928,2.7434605762928,2.7434605762928,2.7434605762928,59288.987567591,0.0,1.0
1998-12-15,27.13,27.88,26.88,27.0,16679,2.80868246923863,2.88632757988843,2.7828007656887,2.79522398339267,161108.019491667,0.0,1.0
1998-12-16,26.75,27.88,26.75,27.88,4981,2.76934227984273,2.88632757988843,2.76934227984273,2.88632757988843,48113.1389824326,0.0,1.0
1998-12-17,26.75,26.75,26.75,26.75,0,2.76934227984273,2.76934227984273,2.76934227984273,2.76934227984273,0,0.0,1.0
1998-12-18,26.88,27.0,26.88,27.0,667,2.7828007656887,2.79522398339267,2.7828007656887,2.79522398339267,6442.7752863446,0.0,1.0
1998-12-21,27.5,27.5,27.5,27.5,44,2.84698739049253,2.84698739049253,2.84698739049253,2.84698739049253,425.010663566961,0.0,1.0
1998-12-22,27.5,27.5,26.25,26.5,578,2.84698739049253,2.84698739049253,2.71757887274287,2.7434605762928,5583.0946259478,0.0,1.0
1998-12-23,27.13,27.13,26.63,26.63,5115,2.80868246923863,2.80868246923863,2.75691906213877,2.75691906213877,49407.4896396592,0.0,1.0
1998-12-24,26.75,27.88,26.5,27.88,2891,2.76934227984273,2.88632757988843,2.7434605762928,2.88632757988843,27925.1324630019,0.0,1.0
1998-12-28,26.25,26.5,26.25,26.5,356,2.71757887274287,2.7434605762928,2.71757887274287,2.7434605762928,3438.72264158723,0.0,1.0
1998-12-29,26.13,26.13,26.0,26.13,13032,2.7051556550389,2.7051556550389,2.69169716919294,2.7051556550389,125880.431081924,0.0,1.0
1998-12-30,26.19,26.75,26.0,26.0,2580,2.71136726389089,2.76934227984273,2.69169716919294,2.69169716919294,24921.0798182445,0.0,1.0
1998-12-31,26.0,26.25,25.75,26.19,15078,2.69169716919294,2.71757887274287,2.665815465643,2.71136726389089,145643.426937787,0.0,1.0
1999-01-04,27.0,27.31,25.88,25.88,10630,2.79522398339267,2.82731729579458,2.67927395148897,2.67927395148897,102678.712584472,0.0,1.0
1999-01-05,27.13,27.25,27.0,27.25,1913,2.80868246923863,2.8211056869426,2.79522398339267,2.8211056869426,18478.3045318999,0.0,1.0
1999-01-06,28.75,28.75,27.5,27.5,9429,2.97639590824219,2.97639590824219,2.84698739049253,2.84698739049253,91077.8533357471,0.0,1.0
1999-01-07,28.88,29.0,27.25,29.0,12676,2.98985439408815,3.00227761179212,2.8211056869426,3.00227761179212,122441.708440336,0.0,1.0
1999-01-08,28.0,28.0,27.5,27.5,1957,2.89875079759239,2.89875079759239,2.84698739049253,2.84698739049253,18903.3151954669,0.0,1.0
1999-01-11,27.5,27.5,27.5,27.5,3825,2.84698739049253,2.84698739049253,2.84698739049253,2.84698739049253,36946.9497305369,0.0,1.0
1999-01-12,27.5,28.5,27.5,27.5,6271,2.84698739049253,2.95051420469226,2.84698739049253,2.84698739049253,60573.6788915548,0.0,1.0
1999-01-13,27.0,27.5,26.5,27.5,1512,2.79522398339267,2.84698739049253,2.7434605762928,2.84698739049253,14604.9118934828,0.0,1.0
1999-01-14,27.25,27.88,27.0,27.0,1512,2.8211056869426,2.88632757988843,2.79522398339267,2.79522398339267,14604.9118934828,0.0,1.0
1999-01-15,27.0,28.0,27.0,28.0,2535,2.79522398339267,2.89875079759239,2.79522398339267,2.89875079759239,24486.4098214146,0.0,1.0
1999-01-19,27.06,27.06,26.75,27.0,2491,2.80143559224465,2.80143559224465,2.76934227984273,2.79522398339267,24061.3991578477,0.0,1.0
1999-01-20,26.5,27.13,26.5,27.13,2980,2.7434605762928,2.80868246923863,2.7434605762928,2.80868246923863,28784.8131233987,0.0,1.0
1999-01-21,26.25,27.0,26.25,26.38,1913,2.71757887274287,2.79522398339267,2.71757887274287,2.73103735858883,18478.3045318999,0.0,1.0
1999-01-22,25.75,26.75,25.75,26.13,4047,2.665815465643,2.76934227984273,2.665815465643,2.7051556550389,39091.3217148976,0.0,1.0
1999-01-25,26.0,26.0,25.88,25.88,356,2.69169716919294,2.69169716919294,2.67927395148897,2.67927395148897,3438.72264158722,0.0,1.0
1999-01-26,26.75,26.88,26.0,26.2,5782,2.76934227984273,2.7828007656887,2.69169716919294,2.71240253203288,55850.2649260039,0.0,1.0
1999-01-27,26.5,27.0,26.5,26.75,3425,2.7434605762928,2.79522398339267,2.7434605762928,2.76934227984273,33083.2164253828,0.0,1.0
1999-01-28,27.88,27.88,26.5,27.0,10096,2.88632757988843,2.88632757988843,2.7434605762928,2.79522398339267,97520.6286220916,0.0,1.0
1999-01-29,27.0,27.0,27.0,27.0,1245,2.79522398339267,2.79522398339267,2.79522398339267,2.79522398339267,12025.8699122924,0.0,1.0
1999-02-01,27.81,27.88,27.0,27.0,4715,2.87908070289445,2.88632757988843,2.79522398339267,2.79522398339267,45543.7563345049,0.0,1.0
1999-02-02,27.5,28.13,27.5,27.75,14633,2.84698739049253,2.91220928343836,2.84698739049253,2.87286909404246,141345.023635803,0.0,1.0
1999-02-03,28.13,28.13,27.5,27.75,10941,2.91220928343836,2.91220928343836,2.84698739049253,2.87286909404246,105682.76522923,0.0,1.0
1999-02-04,27.5,27.52,27.5,27.52,2580,2.84698739049253,2.84905792677652,2.84698739049253,2.84905792677652,24921.0798182445,0.0,1.0
1999-02-05,27.5,27.5,27.5,27.5,133,2.84698739049253,2.84698739049253,2.84698739049253,2.84698739049253,1284.69132396377,0.0,1.0
1999-02-08,27.5,27.5,27.5,27.5,311,2.84698739049253,2.84698739049253,2.84698739049253,2.84698739049253,3004.05264475738,0.0,1.0
1999-02-09,27.5,27.5,27.5,27.5,1957,2.84698739049253,2.84698739049253,2.84698739049253,2.84698739049253,18903.3151954669,0.0,1.0
1999-02-10,27.38,27.63,27.25,27.5,1913,2.83456417278856,2.86044587633849,2.8211056869426,2.84698739049253,18478.3045318999,0.0,1.0
1999-02-11,27.7,27.7,27.25,27.25,4981,2.86769275333247,2.86769275333247,2.8211056869426,2.8211056869426,48113.1389824326,0.0,1.0
1999-02-12,27.38,27.38,27.38,27.38,667,2.83456417278856,2.83456417278856,2.83456417278856,2.83456417278856,6442.77528634461,0.0,1.0
1999-02-16,27.38,27.88,27.38,27.88,2535,2.83456417278856,2.88632757988843,2.83456417278856,2.88632757988843,24486.4098214147,0.0,1.0
1999-02-17,27.38,27.41,27.38,27.38,4403,2.83456417278856,2.83766997721455,2.83456417278856,2.83456417278856,42530.0443564848,0.0,1.0
1999-02-18,27.7,27.7,27.38,27.38,9785,2.86769275333247,2.86769275333247,2.83456417278856,2.83456417278856,94516.5759773345,0.0,1.0
1999-02-19,27.7,27.7,27.7,27.7,0,2.86769275333247,2.86769275333247,2.86769275333247,2.86769275333247,0,0.0,1.0
1999-02-22,27.38,27.38,27.38,27.38,44,2.83456417278856,2.83456417278856,2.83456417278856,2.83456417278856,425.010663566961,0.0,1.0
1999-02-23,27.38,27.5,27.38,27.5,356,2.83456417278856,2.84698739049253,2.83456417278856,2.84698739049253,3438.72264158723,0.0,1.0
1999-02-24,27.38,27.5,27.38,27.5,1245,2.83456417278856,2.84698739049253,2.83456417278856,2.84698739049253,12025.8699122924,0.0,1.0
1999-02-25,28.13,28.13,27.38,27.38,2001,2.9349851825623,2.9349851825623,2.85673282255797,2.85673282255797,19178.3353232671,0.22,1.0
1999-02-26,27.38,28.13,27.38,27.5,2224,2.85673282255797,2.9349851825623,2.85673282255797,2.86925320015866,21315.651053946,0.0,1.0
1999-03-01,27.69,27.69,27.38,27.38,7517,2.88907713135976,2.88907713135976,2.85673282255797,2.85673282255797,72045.7504372807,0.0,1.0
1999-03-02,27.38,27.7,27.38,27.7,8896,2.85673282255797,2.89012049615982,2.85673282255797,2.89012049615982,85262.6042157841,0.0,1.0
1999-03-03,27.38,27.5,27.38,27.5,2580,2.85673282255797,2.86925320015866,2.85673282255797,2.86925320015866,24727.6887226532,0.0,1.0
1999-03-04,27.5,27.75,27.38,27.38,8317,2.86925320015866,2.89533732016011,2.85673282255797,2.85673282255797,79713.2508163981,0.0,1.0
1999-03-05,27.38,27.7,27.38,27.7,5515,2.85673282255797,2.89012049615982,2.85673282255797,2.89012049615982,52857.8307385397,0.0,1.0
1999-03-08,28.13,28.13,28.13,28.13,44,2.9349851825623,2.9349851825623,2.9349851825623,2.9349851825623,421.71252085145,0.0,1.0
1999-03-09,27.38,28.13,27.38,28.13,534,2.85673282255797,2.9349851825623,2.85673282255797,2.9349851825623,5118.05650306078,0.0,1.0
1999-03-10,27.38,27.41,27.38,27.41,2179,2.85673282255797,2.85986291695814,2.85673282255797,2.85986291695814,20884.3541576207,0.0,1.0
1999-03-11,27.7,27.7,27.0,27.38,15523,2.89012049615982,2.89012049615982,2.81708496015578,2.85673282255797,148778.260481297,0.0,1.0
1999-03-12,27.63,27.63,27.38,27.38,979,2.88281694255941,2.88281694255941,2.85673282255797,2.85673282255797,9383.10358894477,0.0,1.0
1999-03-15,28.0,28.69,27.5,27.5,16190,2.92142144016155,2.99341361136553,2.86925320015866,2.86925320015866,155171.038922386,0.0,1.0
1999-03-16,28.13,28.75,28.0,28.63,7116,2.9349851825623,2.99967380016588,2.92142144016155,2.98715342256518,68202.4158722481,0.0,1.0
1999-03-17,28.0,28.13,27.88,28.0,4181,2.92142144016155,2.9349851825623,2.90890106256086,2.92142144016155,40072.2738563616,0.0,1.0
1999-03-18,28.0,28.0,28.0,28.0,2980,2.92142144016155,2.92142144016155,2.92142144016155,2.92142144016155,28561.4389122118,0.0,1.0
1999-03-19,28.0,28.0,27.5,27.5,267,2.92142144016155,2.92142144016155,2.86925320015866,2.86925320015866,2559.02825153039,0.0,1.0
1999-03-22,28.0,28.0,27.5,27.5,445,2.92142144016155,2.92142144016155,2.86925320015866,2.86925320015866,4265.04708588398,0.0,1.0
1999-03-23,28.0,28.0,27.25,27.5,2936,2.92142144016155,2.92142144016155,2.84316908015722,2.86925320015866,28139.7263913604,0.0,1.0
1999-03-24,27.25,28.0,27.25,27.25,2669,2.84316908015722,2.92142144016155,2.84316908015722,2.84316908015722,25580.69813983,0.0,1.0
1999-03-25,27.31,27.31,27.31,27.31,2224,2.84942926895757,2.84942926895757,2.84942926895757,2.84942926895757,21315.651053946,0.0,1.0
1999-03-26,27.25,27.7,27.25,27.25,1290,2.84316908015722,2.89012049615982,2.84316908015722,2.84316908015722,12363.8443613266,0.0,1.0
1999-03-29,27.25,28.0,27.25,27.7,6449,2.84316908015722,2.92142144016155,2.84316908015722,2.89012049615982,61809.6374311591,0.0,1.0
1999-03-30,27.47,27.47,27.25,27.25,311,2.86612310575849,2.86612310575849,2.84316908015722,2.84316908015722,2980.74077238184,0.0,1.0
1999-03-31,27.25,27.25,27.25,27.25,3202,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,30689.1702674169,0.0,1.0
1999-04-01,27.38,27.38,27.25,27.25,6138,2.85673282255797,2.85673282255797,2.84316908015722,2.84316908015722,58828.8966587773,0.0,1.0
1999-04-05,27.38,27.69,27.38,27.38,15478,2.85673282255797,2.88907713135976,2.85673282255797,2.85673282255797,148346.963584971,0.0,1.0
1999-04-06,27.25,27.25,27.25,27.25,11787,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,112971.033710819,0.0,1.0
1999-04-07,27.56,27.75,27.25,27.25,13877,2.87551338895901,2.89533732016011,2.84316908015722,2.84316908015722,133002.378451263,0.0,1.0
1999-04-08,27.38,27.75,27.38,27.75,979,2.85673282255797,2.89533732016011,2.85673282255797,2.89533732016011,9383.10358894477,0.0,1.0
1999-04-09,27.5,27.5,27.25,27.25,2179,2.86925320015866,2.86925320015866,2.84316908015722,2.84316908015722,20884.3541576207,0.0,1.0
1999-04-12,27.5,27.5,27.25,27.25,2936,2.86925320015866,2.86925320015866,2.84316908015722,2.84316908015722,28139.7263913604,0.0,1.0
1999-04-13,27.5,27.5,27.25,27.25,3781,2.86925320015866,2.86925320015866,2.84316908015722,2.84316908015722,36238.5236668031,0.0,1.0
1999-04-14,27.5,27.5,27.25,27.25,4848,2.86925320015866,2.86925320015866,2.84316908015722,2.84316908015722,46465.0522974507,0.0,1.0
1999-04-15,27.45,27.45,27.25,27.25,13032,2.86403637615837,2.86403637615837,2.84316908015722,2.84316908015722,124903.581175821,0.0,1.0
1999-04-16,27.25,27.25,27.25,27.25,578,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,5539.76902391223,0.0,1.0
1999-04-19,27.25,27.25,27.25,27.25,1913,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,18334.9102815642,0.0,1.0
1999-04-20,27.25,27.25,27.25,27.25,4492,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,43053.0146287435,0.0,1.0
1999-04-21,27.25,27.45,27.25,27.25,7339,2.84316908015722,2.86403637615837,2.84316908015722,2.84316908015722,70339.7316029271,0.0,1.0
1999-04-22,27.25,27.5,27.25,27.25,1913,2.84316908015722,2.86925320015866,2.84316908015722,2.84316908015722,18334.9102815642,0.0,1.0
1999-04-23,27.25,27.38,27.25,27.25,1423,2.84316908015722,2.85673282255797,2.84316908015722,2.84316908015722,13638.5662993549,0.0,1.0
1999-04-26,27.25,27.5,27.25,27.45,12943,2.84316908015722,2.86925320015866,2.84316908015722,2.86403637615837,124050.571758644,0.0,1.0
1999-04-27,27.25,27.25,27.25,27.25,356,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,3412.03766870719,0.0,1.0
1999-04-28,27.25,27.25,27.25,27.25,311,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,2980.74077238184,0.0,1.0
1999-04-29,27.25,27.25,27.25,27.25,2936,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,28139.7263913604,0.0,1.0
1999-04-30,27.25,27.45,27.25,27.45,5916,2.84316908015722,2.86403637615837,2.84316908015722,2.86403637615837,56701.1653035723,0.0,1.0
1999-05-03,27.44,27.63,27.25,27.63,12854,2.86299301135832,2.88281694255941,2.84316908015722,2.88281694255941,123197.562341467,0.0,1.0
1999-05-04,27.25,27.25,27.25,27.25,6850,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,65652.9719961917,0.0,1.0
1999-05-05,27.75,27.75,27.25,27.25,9251,2.89533732016011,2.89533732016011,2.84316908015722,2.84316908015722,88665.0575090172,0.0,1.0
1999-05-06,27.25,27.25,27.25,27.25,801,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,7677.08475459117,0.0,1.0
1999-05-07,27.25,27.5,27.25,27.5,133,2.84316908015722,2.86925320015866,2.84316908015722,2.86925320015866,1274.72193802825,0.0,1.0
1999-05-10,27.5,27.5,27.5,27.5,44,2.86925320015866,2.86925320015866,2.86925320015866,2.86925320015866,421.712520851451,0.0,1.0
1999-05-11,27.25,27.5,27.25,27.25,2179,2.84316908015722,2.86925320015866,2.84316908015722,2.84316908015722,20884.3541576207,0.0,1.0
1999-05-12,27.25,27.25,27.25,27.25,3914,2.84316908015722,2.84316908015722,2.84316908015722,2.84316908015722,37513.2456048313,0.0,1.0
1999-05-13,27.25,27.45,27.25,27.45,6805,2.84316908015722,2.86403637615837,2.84316908015722,2.86403637615837,65221.6750998663,0.0,1.0
1999-05-14,27.38,27.38,27.25,27.25,2357,2.85673282255797,2.85673282255797,2.84316908015722,2.84316908015722,22590.3729919743,0.0,1.0
1999-05-17,26.5,27.5,26.5,27.25,13121,2.76491672015289,2.86925320015866,2.76491672015289,2.84316908015722,125756.590592997,0.0,1.0
1999-05-18,27.13,27.13,26.88,27.0,1423,2.83064870255653,2.83064870255653,2.80456458255509,2.81708496015578,13638.5662993548,0.0,1.0
1999-05-19,27.0,27.13,27.0,27.13,133,2.81708496015578,2.83064870255653,2.81708496015578,2.83064870255653,1274.72193802825,0.0,1.0
1999-05-20,27.0,27.0,27.0,27.0,0,2.81708496015578,2.81708496015578,2.81708496015578,2.81708496015578,0,0.0,1.0
1999-05-21,26.5,26.88,26.5,26.88,5916,2.76491672015289,2.80456458255509,2.76491672015289,2.80456458255509,56701.1653035723,0.0,1.0
1999-05-24,26.5,26.63,26.5,26.5,3024,2.76491672015289,2.77848046255364,2.76491672015289,2.76491672015289,28983.1514330633,0.0,1.0
1999-05-25,26.5,26.5,26.5,26.5,2580,2.76491672015289,2.76491672015289,2.76491672015289,2.76491672015289,24727.6887226532,0.0,1.0
1999-05-26,26.5,26.5,26.5,26.5,4181,2.76491672015289,2.76491672015289,2.76491672015289,2.76491672015289,40072.2738563617,0.0,1.0
1999-05-27,26.56,26.56,26.56,26.56,311,2.79413093455451,2.79413093455451,2.79413093455451,2.79413093455451,2956.25373093583,0.22,1.0
1999-05-28,26.75,26.75,26.38,26.75,8228,2.81411907000501,2.81411907000501,2.77519480623298,2.81411907000501,78212.3977432157,0.0,1.0
1999-06-01,26.88,26.88,26.75,26.75,3781,2.82779516268167,2.82779516268167,2.81411907000501,2.81411907000501,35940.8210825351,0.0,1.0
1999-06-02,26.75,27.0,26.75,26.75,20682,2.81411907000501,2.84041924822936,2.81411907000501,2.81411907000501,196595.625926736,0.0,1.0
1999-06-03,26.75,27.0,26.75,27.0,2001,2.81411907000501,2.84041924822936,2.81411907000501,2.84041924822936,19020.7836514553,0.0,1.0
1999-06-04,26.81,26.88,26.81,26.88,4626,2.82043111277886,2.82779516268167,2.82043111277886,2.82779516268167,43973.0860427947,0.0,1.0
1999-06-07,26.75,26.75,26.75,26.75,133,2.81411907000501,2.81411907000501,2.81411907000501,2.81411907000501,1264.24998782787,0.0,1.0
1999-06-08,26.75,27.25,26.75,26.81,7784,2.81411907000501,2.8667194264537,2.81411907000501,2.82043111277886,73991.8940244519,0.0,1.0
1999-06-09,26.75,27.0,26.75,26.88,3202,2.81411907000501,2.84041924822936,2.81411907000501,2.82779516268167,30437.056097931,0.0,1.0
1999-06-10,26.88,26.88,26.75,26.75,3425,2.82779516268167,2.82779516268167,2.81411907000501,2.81411907000501,32556.8135963191,0.0,1.0
1999-06-11,26.75,26.75,26.75,26.75,1913,2.81411907000501,2.81411907000501,2.81411907000501,2.81411907000501,18184.2874189076,0.0,1.0
1999-06-14,27.06,27.06,26.88,27.0,9518,2.8467312910032,2.8467312910032,2.82779516268167,2.84041924822936,90474.6720612453,0.0,1.0
1999-06-15,26.75,27.13,26.75,27.13,17880,2.81411907000501,2.85409534090602,2.81411907000501,2.85409534090602,169960.825431295,0.0,1.0
1999-06-16,26.81,27.19,26.81,27.19,801,2.82043111277886,2.86040738367986,2.82043111277886,2.86040738367986,7614.01684398585,0.0,1.0
1999-06-17,26.75,27.0,26.75,26.81,5916,2.81411907000501,2.84041924822936,2.81411907000501,2.82043111277886,56235.3603608245,0.0,1.0
1999-06-18,26.75,26.75,26.75,26.75,44,2.81411907000501,2.81411907000501,2.81411907000501,2.81411907000501,418.24811627388,0.0,1.0
1999-06-21,26.63,26.63,26.63,26.63,89,2.80149498445733,2.80149498445733,2.80149498445733,2.80149498445733,846.001871553984,0.0,1.0
1999-06-22,26.69,26.69,26.63,26.63,7072,2.80780702723117,2.80780702723117,2.80149498445733,2.80149498445733,67223.87905202,0.0,1.0
1999-06-23,26.69,26.69,26.69,26.69,0,2.80780702723117,2.80780702723117,2.80780702723117,2.80780702723117,0,0.0,1.0
1999-06-24,26.69,26.84,26.69,26.69,12676,2.80780702723117,2.82358713416578,2.80780702723117,2.80780702723117,120493.480042902,0.0,1.0
1999-06-25,26.63,26.69,26.5,26.63,2580,2.80149498445733,2.80780702723117,2.78781889178067,2.80149498445733,24524.5486360593,0.0,1.0
1999-06-28,26.88,27.0,26.38,26.38,578,2.82779516268167,2.84041924822936,2.77519480623298,2.77519480623298,5494.25934559779,0.0,1.0
1999-06-29,26.38,26.38,26.38,26.38,979,2.77519480623298,2.77519480623298,2.77519480623298,2.77519480623298,9306.02058709384,0.0,1.0
1999-06-30,26.38,26.38,26.38,26.38,89,2.77519480623298,2.77519480623298,2.77519480623298,2.77519480623298,846.001871553985,0.0,1.0
1999-07-01,26.0,26.7,26.0,26.38,9518,2.73521853533197,2.80885903436014,2.73521853533197,2.77519480623298,90474.6720612454,0.0,1.0
1999-07-02,26.0,26.63,26.0,26.0,667,2.73521853533197,2.80149498445733,2.73521853533197,2.73521853533197,6340.26121715179,0.0,1.0
1999-07-06,25.75,26.0,25.63,26.0,6850,2.70891835710763,2.73521853533197,2.69629427155994,2.73521853533197,65113.6271926381,0.0,1.0
1999-07-07,25.88,26.0,25.75,25.75,2535,2.72259444978429,2.73521853533197,2.70891835710763,2.70891835710763,24096.7948807792,0.0,1.0
1999-07-08,25.81,25.81,25.81,25.81,2224,2.71523039988147,2.71523039988147,2.71523039988147,2.71523039988147,21140.5411498434,0.0,1.0
1999-07-09,26.0,26.13,25.81,25.81,13788,2.73521853533197,2.74889462800863,2.71523039988147,2.71523039988147,131063.750617824,0.0,1.0
1999-07-12,25.88,25.94,25.88,25.88,801,2.72259444978429,2.72890649255813,2.72259444978429,2.72259444978429,7614.01684398586,0.0,1.0
1999-07-13,26.0,26.13,25.81,25.81,2669,2.73521853533197,2.74889462800863,2.71523039988147,2.71523039988147,25370.5505076134,0.0,1.0
1999-07-14,25.81,26.0,25.81,26.0,578,2.71523039988147,2.73521853533197,2.71523039988147,2.73521853533197,5494.25934559779,0.0,1.0
1999-07-15,26.38,26.38,25.88,26.0,2980,2.77519480623298,2.77519480623298,2.72259444978429,2.73521853533197,28326.8042385492,0.0,1.0
1999-07-16,25.94,26.44,25.94,26.44,89,2.72890649255813,2.78150684900682,2.72890649255813,2.78150684900682,846.001871553985,0.0,1.0
1999-07-19,26.25,26.25,26.25,26.25,267,2.76151871355632,2.76151871355632,2.76151871355632,2.76151871355632,2538.00561466196,0.0,1.0
1999-07-20,26.13,26.13,25.81,25.81,3024,2.74889462800863,2.74889462800863,2.71523039988147,2.71523039988147,28745.0523548231,0.0,1.0
1999-07-21,25.88,26.5,25.88,26.25,979,2.72259444978429,2.78781889178067,2.72259444978429,2.76151871355632,9306.02058709383,0.0,1.0
1999-07-22,25.81,25.88,25.81,25.88,712,2.71523039988147,2.72259444978429,2.71523039988147,2.72259444978429,6768.01497243188,0.0,1.0
1999-07-23,25.81,26.25,25.81,25.81,2580,2.71523039988147,2.76151871355632,2.71523039988147,2.71523039988147,24524.5486360594,0.0,1.0
1999-07-26,25.81,26.25,25.81,26.25,7472,2.71523039988147,2.76151871355632,2.71523039988147,2.76151871355632,71026.1346545099,0.0,1.0
1999-07-27,25.81,26.19,25.81,25.81,6672,2.71523039988147,2.75520667078248,2.71523039988147,2.71523039988147,63421.6234495302,0.0,1.0
1999-07-28,25.81,25.81,25.81,25.81,0,2.71523039988147,2.71523039988147,2.71523039988147,2.71523039988147,0,0.0,1.0
1999-07-29,25.88,26.05,25.88,25.88,6138,2.72259444978429,2.74047857097684,2.72259444978429,2.72259444978429,58345.6122202062,0.0,1.0
1999-07-30,25.88,25.88,25.88,25.88,534,2.72259444978429,2.72259444978429,2.72259444978429,2.72259444978429,5076.01122932391,0.0,1.0
1999-08-02,26.0,26.34,25.63,26.25,6138,2.73521853533197,2.77098677771709,2.69629427155994,2.76151871355632,58345.6122202064,0.0,1.0
1999-08-03,26.25,26.63,26.25,26.5,1512,2.76151871355632,2.80149498445733,2.76151871355632,2.78781889178067,14372.5261774115,0.0,1.0
1999-08-04,26.0,26.0,26.0,26.0,3825,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,36359.069198809,0.0,1.0
1999-08-05,26.0,26.0,26.0,26.0,801,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,7614.01684398588,0.0,1.0
1999-08-06,26.09,26.09,26.0,26.0,356,2.74468659949274,2.74468659949274,2.73521853533197,2.73521853533197,3384.00748621594,0.0,1.0
1999-08-09,26.38,26.38,26.0,26.0,15612,2.77519480623298,2.77519480623298,2.73521853533197,2.73521853533197,148402.036165178,0.0,1.0
1999-08-10,26.0,26.0,26.0,26.0,8095,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,76948.1477553879,0.0,1.0
1999-08-11,26.0,26.0,26.0,26.0,2535,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,24096.7948807793,0.0,1.0
1999-08-12,26.0,26.2,26.0,26.0,12320,2.73521853533197,2.75625867791145,2.73521853533197,2.73521853533197,117109.472556687,0.0,1.0
1999-08-13,26.5,26.5,26.0,26.0,534,2.78781889178067,2.78781889178067,2.73521853533197,2.73521853533197,5076.0112293239,0.0,1.0
1999-08-16,26.2,26.2,26.0,26.0,4136,2.75625867791145,2.75625867791145,2.73521853533197,2.73521853533197,39315.3229297448,0.0,1.0
1999-08-17,26.0,26.13,26.0,26.0,1512,2.73521853533197,2.74889462800863,2.73521853533197,2.73521853533197,14372.5261774115,0.0,1.0
1999-08-18,26.0,26.0,26.0,26.0,89,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,846.001871553986,0.0,1.0
1999-08-19,26.0,26.0,26.0,26.0,2980,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,28326.8042385492,0.0,1.0
1999-08-20,26.0,26.0,26.0,26.0,445,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,4230.00935776993,0.0,1.0
1999-08-23,26.0,26.0,26.0,26.0,44,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,418.248116273881,0.0,1.0
1999-08-24,26.25,26.25,26.0,26.0,1423,2.76151871355632,2.76151871355632,2.73521853533197,2.73521853533197,13526.5243058575,0.0,1.0
1999-08-25,26.0,26.0,26.0,26.0,2580,2.73521853533197,2.73521853533197,2.73521853533197,2.73521853533197,24524.5486360594,0.0,1.0
1999-08-26,26.25,26.25,26.0,26.25,12721,2.76151871355632,2.76151871355632,2.73521853533197,2.76151871355632,120921.233798183,0.0,1.0
1999-08-27,26.25,26.25,26.25,26.25,0,2.76151871355632,2.76151871355632,2.76151871355632,2.76151871355632,0,0.0,1.0
1999-08-30,26.0,26.0,26.0,26.0,1245,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,11730.7485562901,0.23,1.0
1999-08-31,26.0,26.02,26.0,26.0,2001,2.75941469929837,2.76153732599014,2.75941469929837,2.75941469929837,18853.9982820373,0.0,1.0
1999-09-01,26.0,26.25,26.0,26.25,2891,2.75941469929837,2.78594753294547,2.75941469929837,2.78594753294547,27239.8345993853,0.0,1.0
1999-09-02,26.05,26.05,26.0,26.0,2580,2.76472126602779,2.76472126602779,2.75941469929837,2.75941469929837,24309.503032312,0.0,1.0
1999-09-03,26.0,26.0,26.0,26.0,267,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,2515.75089520438,0.0,1.0
1999-09-07,26.0,26.0,26.0,26.0,2357,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,22208.3328089765,0.0,1.0
1999-09-08,26.0,26.0,26.0,26.0,6494,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,61188.3382526489,0.0,1.0
1999-09-09,26.0,26.02,26.0,26.0,3291,2.75941469929837,2.76153732599014,2.75941469929837,2.75941469929837,31008.7497981933,0.0,1.0
1999-09-10,26.0,26.0,26.0,26.0,3781,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,35625.6709167332,0.0,1.0
1999-09-13,26.06,26.06,26.0,26.0,2936,2.76578257937368,2.76578257937368,2.75941469929837,2.75941469929837,27663.8375592511,0.0,1.0
1999-09-14,26.31,26.31,26.0,26.0,2535,2.79231541302078,2.79231541302078,2.75941469929837,2.75941469929837,23885.500072446,0.0,1.0
1999-09-15,26.13,26.38,26.13,26.38,12009,2.77321177279486,2.79974460644196,2.77321177279486,2.79974460644196,113152.256556215,0.0,1.0
1999-09-16,26.13,26.38,26.13,26.38,1423,2.77321177279486,2.79974460644196,2.77321177279486,2.79974460644196,13407.9158197597,0.0,1.0
1999-09-17,26.13,26.13,26.13,26.13,2179,2.77321177279486,2.77321177279486,2.77321177279486,2.77321177279486,20531.1655455069,0.0,1.0
1999-09-20,26.25,26.25,26.13,26.13,5738,2.78594753294547,2.78594753294547,2.77321177279486,2.77321177279486,54065.0885269016,0.0,1.0
1999-09-21,26.13,26.3,26.13,26.13,6449,2.77321177279486,2.79125409967489,2.77321177279486,2.77321177279486,60764.335292783,0.0,1.0
1999-09-22,26.44,26.5,26.13,26.25,5115,2.80611248651727,2.81248036659257,2.77321177279486,2.78594753294547,48195.003104758,0.0,1.0
1999-09-23,26.13,26.63,26.13,26.13,4403,2.77321177279486,2.82627744008906,2.77321177279486,2.77321177279486,41486.3340508797,0.0,1.0
1999-09-24,26.13,26.3,26.13,26.3,4181,2.77321177279486,2.79125409967489,2.77321177279486,2.79125409967489,39394.5861155413,0.0,1.0
1999-09-27,26.38,26.56,26.25,26.38,5026,2.79974460644196,2.81884824666788,2.78594753294547,2.79974460644196,47356.4194730233,0.0,1.0
1999-09-28,26.0,26.31,26.0,26.25,667,2.75941469929837,2.79231541302078,2.75941469929837,2.78594753294547,6284.66609401244,0.0,1.0
1999-09-29,26.0,26.0,26.0,26.0,0,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,0,0.0,1.0
1999-09-30,26.0,26.0,26.0,26.0,667,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,6284.66609401244,0.0,1.0
1999-10-01,26.25,26.5,26.0,26.0,10541,2.78594753294547,2.81248036659257,2.75941469929837,2.75941469929837,99320.3377765894,0.0,1.0
1999-10-04,26.0,26.25,26.0,26.25,801,2.75941469929837,2.78594753294547,2.75941469929837,2.78594753294547,7547.25268561314,0.0,1.0
1999-10-05,26.0,26.19,26.0,26.0,8540,2.75941469929837,2.77957965287017,2.75941469929837,2.75941469929837,80466.3394945521,0.0,1.0
1999-10-06,26.13,26.19,26.0,26.19,9741,2.77321177279486,2.77957965287017,2.75941469929837,2.77957965287017,91782.5073789733,0.0,1.0
1999-10-07,26.0,26.0,26.0,26.0,578,2.75941469929837,2.75941469929837,2.75941469929837,2.75941469929837,5446.08246227765,0.0,1.0
1999-10-08,25.38,26.0,25.38,26.0,57065,2.69361327185357,2.75941469929837,2.69361327185357,2.75941469929837,537682.864549953,0.0,1.0
1999-10-11,25.25,25.25,25.25,25.25,667,2.67981619835707,2.67981619835707,2.67981619835707,2.67981619835707,6284.66609401244,0.0,1.0
1999-10-12,25.13,25.25,25.0,25.25,1512,2.66708043820647,2.67981619835707,2.65328336470997,2.67981619835707,14246.4994514944,0.0,1.0
1999-10-13,25.0,25.0,24.75,24.88,2936,2.65328336470997,2.65328336470997,2.62675053106287,2.64054760455937,27663.8375592512,0.0,1.0
1999-10-14,24.63,24.63,24.63,24.63,89,2.61401477091227,2.61401477091227,2.61401477091227,2.61401477091227,838.583631734791,0.0,1.0
1999-10-15,24.25,25.0,24.13,24.63,6805,2.57368486376867,2.65328336470997,2.56094910361807,2.61401477091227,64118.6698197222,0.0,1.0
1999-10-18,23.75,24.25,23.75,24.0,3202,2.52061919647448,2.57368486376867,2.52061919647448,2.54715203012158,30170.1661664584,0.0,1.0
1999-10-19,23.75,24.0,23.5,23.5,104300,2.52061919647448,2.54715203012158,2.49408636282738,2.49408636282738,982744.638089199,0.0,1.0
1999-10-20,24.0,24.0,23.75,23.88,934,2.54715203012158,2.54715203012158,2.52061919647448,2.53441626997097,8800.41698921679,0.0,1.0
1999-10-21,24.0,24.25,24.0,24.0,578,2.54715203012158,2.57368486376867,2.54715203012158,2.54715203012158,5446.08246227763,0.0,1.0
1999-10-22,23.5,24.0,23.5,24.0,2135,2.49408636282738,2.54715203012158,2.49408636282738,2.54715203012158,20116.584873638,0.0,1.0
1999-10-25,23.56,23.88,23.56,23.88,2179,2.50045424290268,2.53441626997097,2.50045424290268,2.53441626997097,20531.1655455069,0.0,1.0
1999-10-26,23.75,24.0,23.25,24.0,4047,2.52061919647448,2.54715203012158,2.46755352918028,2.54715203012158,38131.9995239404,0.0,1.0
1999-10-27,23.5,23.5,23.5,23.5,667,2.49408636282738,2.49408636282738,2.49408636282738,2.49408636282738,6284.66609401242,0.0,1.0
1999-10-28,24.38,24.38,23.56,23.63,1290,2.58748193726517,2.58748193726517,2.50045424290268,2.50788343632387,12154.751516156,0.0,1.0
1999-10-29,25.0,25.0,24.63,24.63,2357,2.65328336470997,2.65328336470997,2.61401477091227,2.61401477091227,22208.3328089765,0.0,1.0
1999-11-01,20.63,21.0,20.31,20.5,11564,2.73686179069834,2.78594753294547,2.69440925686298,2.71961544882772,87167.4707180327,0.0,1.25
1999-11-02,20.0,20.63,20.0,20.5,5004,2.65328336470997,2.73686179069834,2.65328336470997,2.71961544882772,37719.3033096711,0.0,1.0
1999-11-03,20.0,20.38,20.0,20.38,334,2.65328336470997,2.70369574863946,2.65328336470997,2.70369574863946,2517.63535280379,0.0,1.0
1999-11-04,20.0,20.0,20.0,20.0,3225,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,24309.503032312,0.0,1.0
1999-11-05,20.25,20.5,20.0,20.0,7506,2.68644940676885,2.71961544882772,2.65328336470997,2.65328336470997,56578.9549645065,0.0,1.0
1999-11-08,20.0,20.0,20.0,20.0,2391,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,18022.9524807002,0.0,1.0
1999-11-09,20.0,20.0,20.0,20.0,1557,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,11736.4019290883,0.0,1.0
1999-11-10,20.0,20.13,20.0,20.13,13176,2.65328336470997,2.67052970658059,2.65328336470997,2.67052970658059,99318.4533189901,0.0,1.0
1999-11-11,20.0,20.0,20.0,20.0,4893,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,36882.6041355357,0.0,1.0
1999-11-12,20.0,20.13,20.0,20.13,11564,2.65328336470997,2.67052970658059,2.65328336470997,2.67052970658059,87167.4707180329,0.0,1.0
1999-11-15,20.0,20.0,20.0,20.0,6060,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,45679.2522095537,0.0,1.0
1999-11-16,20.06,20.06,20.0,20.0,1557,2.6612432148041,2.6612432148041,2.65328336470997,2.65328336470997,11736.4019290883,0.0,1.0
1999-11-17,20.25,20.25,20.0,20.0,890,2.68644940676885,2.68644940676885,2.65328336470997,2.65328336470997,6708.66905387834,0.0,1.0
1999-11-18,20.0,20.0,20.0,20.0,10230,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,77112.004967613,0.0,1.0
1999-11-19,20.0,20.0,20.0,20.0,5059,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,38133.88398154,0.0,1.0
1999-11-22,20.0,20.0,20.0,20.0,6227,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,46938.0698859556,0.0,1.0
1999-11-23,20.0,20.02,20.0,20.0,8840,2.65328336470997,2.65593664807468,2.65328336470997,2.65328336470997,66634.4207149265,0.0,1.0
1999-11-24,20.0,20.0,20.0,20.0,3725,2.65328336470997,2.65328336470997,2.65328336470997,2.65328336470997,28078.4182311201,0.0,1.0
1999-11-26,20.0,20.0,20.0,20.0,1779,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,13283.6060201675,0.19,1.0
1999-11-29,20.0,20.0,20.0,20.0,1279,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,9550.1585721159,0.0,1.0
1999-11-30,20.0,20.0,20.0,20.0,3669,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,27396.0373738024,0.0,1.0
1999-12-01,20.0,20.09,20.0,20.09,9563,2.67848955667472,2.69054275967976,2.67848955667472,2.69054275967976,71405.9158914342,0.0,1.0
1999-12-02,20.0,20.0,20.0,20.0,1612,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,12036.6345725182,0.0,1.0
1999-12-03,20.0,20.0,20.0,20.0,56,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,418.146114181775,0.0,1.0
1999-12-06,20.0,20.13,20.0,20.13,2446,2.67848955667472,2.6958997387931,2.67848955667472,2.6958997387931,18264.0249158683,0.0,1.0
1999-12-07,20.13,20.13,20.0,20.0,28966,2.6958997387931,2.6958997387931,2.67848955667472,2.67848955667472,216286.077560524,0.0,1.0
1999-12-08,20.0,20.0,20.0,20.0,4726,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,35288.5452789834,0.0,1.0
1999-12-09,20.0,20.0,20.0,20.0,6727,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,50229.8019660858,0.0,1.0
1999-12-10,20.0,20.06,20.0,20.06,11898,2.67848955667472,2.68652502534474,2.67848955667472,2.68652502534474,88841.115473835,0.0,1.0
1999-12-13,20.06,20.06,20.0,20.0,1612,2.68652502534474,2.68652502534474,2.67848955667472,2.67848955667472,12036.6345725183,0.0,1.0
1999-12-14,20.0,20.0,20.0,20.0,5282,2.67848955667472,2.67848955667472,2.67848955667472,2.67848955667472,39440.1388412167,0.0,1.0
1999-12-15,20.06,20.06,20.0,20.06,21850,2.68652502534474,2.68652502534474,2.67848955667472,2.68652502534474,163151.653479854,0.0,1.0
1999-12-16,20.0,20.13,19.5,20.13,19237,2.67848955667472,2.6958997387931,2.61152731775785,2.6958997387931,143640.657116336,0.0,1.0
1999-12-17,18.81,19.69,18.75,19.69,18236,2.51911942805257,2.63697296854626,2.51108395938255,2.63697296854626,136166.295325337,0.0,1.0
1999-12-20,17.44,18.75,17.38,18.75,11787,2.33564289342036,2.51108395938255,2.32760742475033,2.51108395938255,88012.2901403674,0.0,1.0
1999-12-21,17.0,18.11,16.75,17.38,23795,2.27671612317351,2.42537229356896,2.24323500371508,2.32760742475033,177674.764052774,0.0,1.0
1999-12-22,16.81,17.13,16.81,17.0,3113,2.2512704723851,2.2941263052919,2.2512704723851,2.27671612317351,23244.4438115691,0.0,1.0
1999-12-23,18.38,18.5,17.13,17.13,5171,2.46153190258407,2.47760283992412,2.2941263052919,2.2941263052919,38611.3135077492,0.0,1.0
1999-12-27,18.13,18.5,17.75,17.78,27687,2.42805078312563,2.47760283992412,2.37715948154881,2.38117721588383,206735.918988408,0.0,1.0
1999-12-28,18.81,18.81,18.13,18.19,13677,2.51911942805257,2.51911942805257,2.42805078312563,2.43608625179566,102124.721494003,0.0,1.0
1999-12-29,18.63,18.75,18.38,18.75,7839,2.4950130220425,2.51108395938255,2.46153190258407,2.51108395938255,58532.9890905525,0.0,1.0
1999-12-30,18.56,19.0,18.38,18.38,5226,2.48563830859414,2.54456507884098,2.46153190258407,2.46153190258407,39021.992727035,0.0,1.0
1999-12-31,19.44,19.56,18.63,18.63,9396,2.60349184908783,2.61956278642787,2.4950130220425,2.4950130220425,70158.944443785,0.0,1.0
2000-01-03,19.25,19.75,19.0,19.0,11119,2.57804619829942,2.64500843721629,2.54456507884098,2.54456507884098,83024.4043497706,0.0,1.0
2000-01-04,19.38,19.5,19.0,19.25,6894,2.5954563804178,2.61152731775785,2.54456507884098,2.57804619829942,51476.773413735,0.0,1.0
2000-01-05,19.25,19.75,19.25,19.25,15067,2.57804619829942,2.64500843721629,2.57804619829942,2.57804619829942,112503.705399586,0.0,1.0
2000-01-06,19.25,19.44,18.38,19.44,39418,2.57804619829942,2.60349184908783,2.46153190258407,2.60349184908783,294330.063014593,0.0,1.0
2000-01-07,19.0,19.25,19.0,19.25,9173,2.54456507884098,2.57804619829942,2.54456507884098,2.57804619829942,68493.8268819541,0.0,1.0
2000-01-10,19.0,19.0,18.95,18.95,6783,2.54456507884098,2.54456507884098,2.5378688549493,2.5378688549493,50647.9480802676,0.0,1.0
2000-01-11,19.0,19.0,19.0,19.0,16068,2.54456507884098,2.54456507884098,2.54456507884098,2.54456507884098,119978.067190585,0.0,1.0
2000-01-12,19.13,19.13,19.0,19.0,4893,2.56197526095937,2.56197526095937,2.54456507884098,2.54456507884098,36535.5167266326,0.0,1.0
2000-01-13,19.13,19.13,19.0,19.0,3225,2.56197526095937,2.56197526095937,2.54456507884098,2.54456507884098,24080.7360399326,0.0,1.0
2000-01-14,19.0,19.25,19.0,19.25,5893,2.54456507884098,2.57804619829942,2.54456507884098,2.57804619829942,44002.4116227358,0.0,1.0
2000-01-18,19.25,19.38,19.0,19.25,16401,2.57804619829942,2.5954563804178,2.54456507884098,2.57804619829942,122464.543190987,0.0,1.0
2000-01-19,19.13,19.25,19.0,19.0,8562,2.56197526095937,2.57804619829942,2.54456507884098,2.54456507884098,63931.554100435,0.0,1.0
2000-01-20,19.0,19.0,19.0,19.0,2947,2.54456507884098,2.54456507884098,2.54456507884098,2.54456507884098,22004.939258816,0.0,1.0
2000-01-21,19.25,19.25,19.0,19.0,667,2.57804619829942,2.57804619829942,2.54456507884098,2.54456507884098,4980.41889570078,0.0,1.0
2000-01-24,19.0,19.5,19.0,19.5,6894,2.54456507884098,2.61152731775785,2.54456507884098,2.61152731775785,51476.7734137351,0.0,1.0
2000-01-25,19.0,19.13,19.0,19.13,1001,2.54456507884098,2.56197526095937,2.54456507884098,2.56197526095937,7474.36179099924,0.0,1.0
2000-01-26,19.0,19.0,19.0,19.0,890,2.54456507884098,2.54456507884098,2.54456507884098,2.54456507884098,6645.5364575318,0.0,1.0
2000-01-27,19.0,19.0,19.0,19.0,0,2.54456507884098,2.54456507884098,2.54456507884098,2.54456507884098,0,0.0,1.0
2000-01-28,19.0,19.0,18.88,19.0,7228,2.54456507884098,2.54456507884098,2.52849414150093,2.54456507884098,53970.7163090335,0.0,1.0
2000-01-31,19.0,19.0,19.0,19.0,11898,2.54456507884098,2.54456507884098,2.54456507884098,2.54456507884098,88841.1154738352,0.0,1.0
2000-02-01,18.88,19.13,18.88,19.0,22072,2.52849414150093,2.56197526095937,2.52849414150093,2.54456507884098,164809.304146789,0.0,1.0
2000-02-02,18.84,18.87,18.62,18.62,5004,2.52313716238759,2.5271548967226,2.49367377726416,2.49367377726416,37364.3420601,0.0,1.0
2000-02-03,18.88,18.88,18.63,18.63,2391,2.52849414150093,2.52849414150093,2.4950130220425,2.4950130220425,17853.3456965826,0.0,1.0
2000-02-04,18.69,18.75,18.56,18.63,2669,2.50304849071252,2.51108395938255,2.48563830859414,2.4950130220425,19929.1424776993,0.0,1.0
2000-02-07,18.25,18.56,18.0,18.56,5949,2.44412172046568,2.48563830859414,2.41064060100725,2.48563830859414,44420.5577369176,0.0,1.0
2000-02-08,18.75,18.75,18.25,18.25,3781,2.51108395938255,2.51108395938255,2.44412172046568,2.44412172046568,28232.3296021659,0.0,1.0
2000-02-09,18.75,19.13,18.75,18.94,23406,2.51108395938255,2.56197526095937,2.51108395938255,2.53652961017096,174770.14193819,0.0,1.0
2000-02-10,18.75,18.75,18.63,18.63,1612,2.51108395938255,2.51108395938255,2.4950130220425,2.4950130220425,12036.6345725182,0.0,1.0
2000-02-11,18.5,18.75,17.81,18.63,11286,2.47760283992412,2.51108395938255,2.38519495021884,2.4950130220425,84271.3757974198,0.0,1.0
2000-02-14,18.38,18.38,18.25,18.25,1112,2.46153190258407,2.46153190258407,2.44412172046568,2.44412172046568,8303.18712446667,0.0,1.0
2000-02-15,18.25,18.38,18.25,18.25,96349,2.44412172046568,2.46153190258407,2.44412172046568,2.44412172046568,719427.856344641,0.0,1.0
2000-02-16,18.5,18.5,18.25,18.25,5004,2.47760283992412,2.47760283992412,2.44412172046568,2.44412172046568,37364.3420601,0.0,1.0
2000-02-17,18.38,18.5,18.38,18.38,3169,2.46153190258407,2.47760283992412,2.46153190258407,2.46153190258407,23662.5899257508,0.0,1.0
2000-02-18,18.38,18.38,18.38,18.38,723,2.46153190258407,2.46153190258407,2.46153190258407,2.46153190258407,5398.56500988256,0.0,1.0
2000-02-22,18.31,18.38,18.25,18.38,12231,2.45215718913571,2.46153190258407,2.44412172046568,2.46153190258407,91327.5914742372,0.0,1.0
2000-02-23,18.25,18.25,18.25,18.25,111,2.44412172046568,2.44412172046568,2.44412172046568,2.44412172046568,828.825333467448,0.0,1.0
2000-02-24,18.5,18.75,18.0,18.63,57543,2.47760283992412,2.51108395938255,2.41064060100725,2.4950130220425,429667.533006462,0.0,1.0
2000-02-25,18.25,18.27,18.25,18.25,14789,2.44412172046568,2.44680021002236,2.44412172046568,2.44412172046568,110427.908618469,0.0,1.0
2000-02-28,18.25,18.25,18.25,18.25,9618,2.46956737125409,2.46956737125409,2.46956737125409,2.46956737125409,71076.6193476485,0.19,1.0
2000-02-29,18.5,18.5,18.25,18.25,9952,2.50339706127127,2.50339706127127,2.46956737125409,2.46956737125409,73544.8654343729,0.0,1.0
2000-03-01,18.25,18.5,18.25,18.5,11397,2.46956737125409,2.50339706127127,2.46956737125409,2.50339706127127,84223.3552407102,0.0,1.0
2000-03-02,18.0,18.5,18.0,18.0,69552,2.43573768123691,2.50339706127127,2.43573768123691,2.43573768123691,513986.38270614,0.0,1.0
2000-03-03,18.0,18.13,18.0,18.13,15400,2.43573768123691,2.45332912004584,2.43573768123691,2.45332912004584,113805.358489685,0.0,1.0
2000-03-06,18.0,18.13,18.0,18.0,3169,2.43573768123691,2.45332912004584,2.43573768123691,2.43573768123691,23418.7779905072,0.0,1.0
2000-03-07,18.0,18.25,18.0,18.25,7172,2.43573768123691,2.46956737125409,2.43573768123691,2.46956737125409,53000.7812394818,0.0,1.0
2000-03-08,18.0,18.0,18.0,18.0,890,2.43573768123691,2.43573768123691,2.43573768123691,2.43573768123691,6577.06292570256,0.0,1.0
2000-03-09,18.0,18.0,18.0,18.0,8173,2.43573768123691,2.43573768123691,2.43573768123691,2.43573768123691,60398.1295413113,0.0,1.0
2000-03-10,18.13,18.13,18.13,18.13,167,2.45332912004584,2.45332912004584,2.45332912004584,2.45332912004584,1234.12304336217,0.0,1.0
2000-03-13,18.0,18.0,18.0,18.0,334,2.43573768123691,2.43573768123691,2.43573768123691,2.43573768123691,2468.24608672433,0.0,1.0
2000-03-14,18.25,18.31,18.0,18.0,1557,2.46956737125409,2.47768649685821,2.43573768123691,2.43573768123691,11506.1651408077,0.0,1.0
2000-03-15,18.13,18.5,17.94,18.5,16623,2.45332912004584,2.50339706127127,2.42761855563279,2.50339706127127,122843.277543768,0.0,1.0
2000-03-16,18.5,18.5,18.13,18.5,945,2.50339706127127,2.50339706127127,2.45332912004584,2.50339706127127,6983.51063459429,0.0,1.0
2000-03-17,18.34,18.5,18.13,18.5,6894,2.48174605966028,2.50339706127127,2.45332912004584,2.50339706127127,50946.3728199925,0.0,1.0
2000-03-20,17.77,18.14,17.63,18.13,24296,2.40461436642111,2.45468230764653,2.38566974001149,2.45332912004584,179546.427913336,0.0,1.0
2000-03-21,18.0,18.0,18.0,18.0,612,2.43573768123691,2.43573768123691,2.43573768123691,2.43573768123691,4522.65450621345,0.0,1.0
2000-03-22,17.88,18.38,17.88,18.13,834,2.41949943002867,2.48715881006302,2.41949943002867,2.45332912004584,6163.22525846733,0.0,1.0
2000-03-23,18.25,18.25,17.75,17.75,3447,2.46956737125409,2.46956737125409,2.40190799121973,2.40190799121973,25473.1864099963,0.0,1.0
2000-03-24,18.25,18.25,17.75,17.75,2557,2.46956737125409,2.46956737125409,2.40190799121973,2.40190799121973,18896.1234842938,0.0,1.0
2000-03-27,18.19,18.31,18.0,18.0,3781,2.46144824564997,2.47768649685821,2.43573768123691,2.43573768123691,27941.4324967206,0.0,1.0
2000-03-28,18.38,18.38,18.0,18.0,1223,2.48715881006302,2.48715881006302,2.43573768123691,2.43573768123691,9037.91905408341,0.0,1.0
2000-03-29,18.0,18.0,18.0,18.0,111,2.43573768123691,2.43573768123691,2.43573768123691,2.43573768123691,820.285376126948,0.0,1.0
2000-03-30,18.0,18.13,18.0,18.13,3058,2.43573768123691,2.45332912004584,2.43573768123691,2.45332912004584,22598.4926143803,0.0,1.0
2000-03-31,18.25,18.25,17.75,18.0,1779,2.46956737125409,2.46956737125409,2.40190799121973,2.43573768123691,13146.7358930616,0.0,1.0
2000-04-03,17.88,18.23,17.75,17.88,6894,2.41949943002867,2.46686099605272,2.40190799121973,2.41949943002867,50946.3728199925,0.0,1.0
2000-04-04,17.75,18.13,17.75,18.13,22294,2.40190799121973,2.45332912004584,2.40190799121973,2.45332912004584,164751.731309677,0.0,1.0
2000-04-05,17.75,17.88,17.75,17.88,389,2.40190799121973,2.41949943002867,2.40190799121973,2.41949943002867,2874.69379561606,0.0,1.0
2000-04-06,17.5,17.75,17.5,17.5,1001,2.36807830120255,2.40190799121973,2.36807830120255,2.36807830120255,7397.34830182951,0.0,1.0
2000-04-07,17.25,17.5,16.25,17.5,14733,2.33424861118537,2.36807830120255,2.19892985111666,2.36807830120255,108876.25627458,0.0,1.0
2000-04-10,16.75,17.38,16.63,17.38,1835,2.26658923115101,2.35184004999431,2.25035097994277,2.35184004999431,13560.5735602969,0.0,1.0
2000-04-11,16.44,16.88,16.31,16.88,16179,2.22464041552971,2.28418066995995,2.20704897672078,2.28418066995995,119562.13603926,0.0,1.0
2000-04-12,16.31,16.75,16.25,16.75,10119,2.20704897672078,2.26658923115101,2.19892985111666,2.26658923115101,74778.988477735,0.0,1.0
2000-04-13,16.25,16.25,16.13,16.25,12509,2.19892985111666,2.19892985111666,2.18269159990841,2.19892985111666,92440.9889186664,0.0,1.0
2000-04-14,16.0,16.13,16.0,16.13,1168,2.16510016109948,2.18269159990841,2.16510016109948,2.18269159990841,8631.47134519166,0.0,1.0
2000-04-17,15.75,16.0,15.75,16.0,3725,2.1312704710823,2.16510016109948,2.1312704710823,2.16510016109948,27527.5948294854,0.0,1.0
2000-04-18,15.5,16.25,15.5,15.75,4003,2.09744078106512,2.19892985111666,2.09744078106512,2.1312704710823,29582.0032489745,0.0,1.0
2000-04-19,15.44,15.75,14.81,15.75,5504,2.089321655461,2.1312704710823,2.0040708366177,2.1312704710823,40674.3307225469,0.0,1.0
2000-04-20,15.69,15.75,15.38,15.75,8173,2.12315134547817,2.1312704710823,2.08120252985687,2.1312704710823,60398.1295413113,0.0,1.0
2000-04-24,15.63,15.81,15.38,15.81,3336,2.11503221987405,2.13938959668642,2.08120252985687,2.13938959668642,24652.9010338694,0.0,1.0
2000-04-25,15.69,15.75,15.69,15.75,2724,2.12315134547817,2.1312704710823,2.12315134547817,2.1312704710823,20130.246527656,0.0,1.0
2000-04-26,15.81,15.81,15.69,15.81,6060,2.13938959668642,2.13938959668642,2.12315134547817,2.13938959668642,44783.1475615253,0.0,1.0
2000-04-27,15.56,15.56,15.56,15.56,111,2.10555990666924,2.10555990666924,2.10555990666924,2.10555990666924,820.285376126948,0.0,1.0
2000-04-28,15.38,15.69,14.88,15.69,6727,2.08120252985687,2.12315134547817,2.01354314982251,2.12315134547817,49712.2497766305,0.0,1.0
2000-05-01,15.73,15.73,15.73,15.73,4281,2.12856409588092,2.12856409588092,2.12856409588092,2.12856409588092,31636.4116684637,0.0,1.0
2000-05-02,15.94,16.0,15.63,15.88,3669,2.15698103549535,2.16510016109948,2.11503221987405,2.14886190989123,27113.7571622502,0.0,1.0
2000-05-03,15.63,15.63,15.63,15.63,2391,2.11503221987405,2.11503221987405,2.11503221987405,2.11503221987405,17669.3903992751,0.0,1.0
2000-05-04,15.75,15.75,15.25,15.75,2391,2.1312704710823,2.1312704710823,2.06361109104794,2.1312704710823,17669.390399275,0.0,1.0
2000-05-05,15.75,15.75,15.25,15.25,3058,2.1312704710823,2.1312704710823,2.06361109104794,2.06361109104794,22598.4926143802,0.0,1.0
2000-05-08,15.63,15.63,15.25,15.25,1612,2.11503221987405,2.11503221987405,2.06361109104794,2.06361109104794,11912.6128496995,0.0,1.0
2000-05-09,15.13,15.5,15.13,15.25,1557,2.04737283983969,2.09744078106512,2.04737283983969,2.06361109104794,11506.1651408077,0.0,1.0
2000-05-10,15.13,15.5,15.0,15.25,3781,2.04737283983969,2.09744078106512,2.02978140103076,2.06361109104794,27941.4324967207,0.0,1.0
2000-05-11,15.0,15.0,15.0,15.0,6060,2.02978140103076,2.02978140103076,2.02978140103076,2.02978140103076,44783.1475615253,0.0,1.0
2000-05-12,15.0,15.0,15.0,15.0,3614,2.02978140103076,2.02978140103076,2.02978140103076,2.02978140103076,26707.3094533585,0.0,1.0
2000-05-15,14.75,14.94,14.66,14.94,1279,1.99595171101358,2.02166227542664,1.9837730226074,2.02166227542664,9451.75672131862,0.0,1.0
2000-05-16,14.94,15.06,14.88,14.88,8117,2.02166227542664,2.03790052663488,2.01354314982251,2.01354314982251,59984.2918740759,0.0,1.0
2000-05-17,15.0,15.0,14.88,14.94,2391,2.02978140103076,2.02978140103076,2.01354314982251,2.02166227542664,17669.3903992751,0.0,1.0
2000-05-18,15.06,15.06,15.0,15.0,3058,2.03790052663488,2.03790052663488,2.02978140103076,2.02978140103076,22598.4926143803,0.0,1.0
2000-05-19,15.0,15.0,15.0,15.0,1557,2.02978140103076,2.02978140103076,2.02978140103076,2.02978140103076,11506.1651408077,0.0,1.0
2000-05-22,14.75,14.81,14.25,14.81,4893,1.99595171101358,2.0040708366177,1.92829233097922,2.0040708366177,36159.0661746771,0.0,1.0
2000-05-23,14.88,15.13,14.75,14.75,12509,2.01354314982251,2.04737283983969,1.99595171101358,1.99595171101358,92440.9889186668,0.0,1.0
2000-05-24,15.0,15.0,14.88,14.88,2446,2.02978140103076,2.02978140103076,2.01354314982251,2.01354314982251,18075.8381081668,0.0,1.0
2000-05-25,14.88,14.88,14.88,14.88,167,2.01354314982251,2.01354314982251,2.01354314982251,2.01354314982251,1234.12304336217,0.0,1.0
2000-05-26,14.88,15.0,14.88,14.94,4781,2.01354314982251,2.02978140103076,2.01354314982251,2.02166227542664,35331.3908402067,0.0,1.0
2000-05-30,14.5,15.06,14.5,15.06,1001,1.98918577301014,2.06600949941605,1.98918577301014,2.06600949941605,7296.70410724681,0.2,1.0
2000-05-31,14.88,14.88,14.75,14.75,1890,2.04131615878558,2.04131615878558,2.02348207944135,2.02348207944135,13776.9937689275,0.0,1.0
2000-06-01,14.98,15.0,14.98,15.0,5059,2.05503468135807,2.05777838587256,2.05503468135807,2.05777838587256,36877.1489296318,0.0,1.0
2000-06-02,14.88,15.06,14.88,15.06,23128,2.04131615878558,2.06600949941605,2.04131615878558,2.06600949941605,168589.583009395,0.0,1.0
2000-06-05,14.94,15.0,14.88,14.88,5171,2.04954727232907,2.05777838587256,2.04131615878558,2.04131615878558,37693.563375198,0.0,1.0
2000-06-06,15.0,15.13,14.94,14.94,6783,2.05777838587256,2.07561246521679,2.04954727232907,2.04954727232907,49444.0998595955,0.0,1.0
2000-06-07,15.06,15.06,14.94,15.0,12231,2.06600949941605,2.06600949941605,2.04954727232907,2.05777838587256,89156.831104631,0.0,1.0
2000-06-08,15.0,15.0,15.0,15.0,1223,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,8914.95416899384,0.0,1.0
2000-06-09,15.0,15.06,15.0,15.0,13899,2.05777838587256,2.06600949941605,2.05777838587256,2.05777838587256,101315.574811811,0.0,1.0
2000-06-12,15.0,15.06,15.0,15.06,4503,2.05777838587256,2.06600949941605,2.05777838587256,2.06600949941605,32824.2343605718,0.0,1.0
2000-06-13,15.0,15.02,15.0,15.02,1779,2.05777838587256,2.06052209038706,2.05777838587256,2.06052209038706,12967.868738054,0.0,1.0
2000-06-14,15.08,15.38,15.0,15.38,5782,2.06875320393055,2.109908771648,2.05777838587256,2.109908771648,42147.3957523486,0.0,1.0
2000-06-15,15.5,15.63,15.0,15.38,30690,2.12637099873498,2.14420507807921,2.05777838587256,2.109908771648,223712.13691449,0.0,1.0
2000-06-16,15.25,15.63,15.13,15.63,9340,2.09207469230377,2.14420507807921,2.07561246521679,2.14420507807921,68083.1332284566,0.0,1.0
2000-06-19,15.0,15.13,15.0,15.13,13288,2.05777838587256,2.07561246521679,2.05777838587256,2.07561246521679,96861.7424346608,0.0,1.0
2000-06-20,15.0,15.0,15.0,15.0,445,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,3243.78953818664,0.0,1.0
2000-06-21,15.06,15.38,15.06,15.38,4503,2.06600949941605,2.109908771648,2.06600949941605,2.109908771648,32824.2343605718,0.0,1.0
2000-06-22,15.0,15.0,15.0,15.0,1779,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,12967.868738054,0.0,1.0
2000-06-23,15.06,15.06,15.0,15.06,4114,2.06600949941605,2.06600949941605,2.05777838587256,2.06600949941605,29988.6520451682,0.0,1.0
2000-06-26,15.0,15.25,14.88,15.0,34526,2.05777838587256,2.09207469230377,2.04131615878558,2.05777838587256,251674.331675128,0.0,1.0
2000-06-27,15.0,15.0,15.0,15.0,3725,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,27153.0697297646,0.0,1.0
2000-06-28,15.0,15.0,15.0,15.0,278,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,2026.45728453008,0.0,1.0
2000-06-29,15.0,15.13,15.0,15.13,3614,2.05777838587256,2.07561246521679,2.05777838587256,2.07561246521679,26343.944698891,0.0,1.0
2000-06-30,15.0,15.25,15.0,15.25,4893,2.05777838587256,2.09207469230377,2.05777838587256,2.09207469230377,35667.1060906679,0.0,1.0
2000-07-03,15.13,15.13,15.13,15.13,7116,2.07561246521679,2.07561246521679,2.07561246521679,2.07561246521679,51871.474952216,0.0,1.0
2000-07-05,15.13,15.25,15.13,15.13,612,2.07561246521679,2.09207469230377,2.07561246521679,2.07561246521679,4461.1217918432,0.0,1.0
2000-07-06,14.5,15.13,14.5,15.13,3614,1.98918577301014,2.07561246521679,1.98918577301014,2.07561246521679,26343.9446988911,0.0,1.0
2000-07-07,15.0,15.0,14.56,14.75,4003,2.05777838587256,2.05777838587256,1.99741688655364,2.02348207944135,29179.5270142946,0.0,1.0
2000-07-10,15.06,15.06,14.81,15.0,9618,2.06600949941605,2.06600949941605,2.03171319298484,2.05777838587256,70109.5905129867,0.0,1.0
2000-07-11,15.0,15.06,14.88,14.88,4893,2.05777838587256,2.06600949941605,2.04131615878558,2.04131615878558,35667.1060906679,0.0,1.0
2000-07-12,14.88,14.94,14.88,14.94,1168,2.04131615878558,2.04954727232907,2.04131615878558,2.04954727232907,8514.03636090336,0.0,1.0
2000-07-13,14.88,14.88,14.88,14.88,111,2.04131615878558,2.04131615878558,2.04131615878558,2.04131615878558,809.125030873521,0.0,1.0
2000-07-14,14.8,15.0,14.75,14.94,11564,2.0303413407276,2.05777838587256,2.02348207944135,2.04954727232907,84294.791504697,0.0,1.0
2000-07-17,14.94,15.06,14.94,15.0,4948,2.04954727232907,2.06600949941605,2.04954727232907,2.05777838587256,36068.0238987584,0.0,1.0
2000-07-18,15.13,15.13,14.94,14.94,2502,2.07561246521679,2.07561246521679,2.04954727232907,2.04954727232907,18238.1155607707,0.0,1.0
2000-07-19,15.0,15.13,15.0,15.13,7839,2.05777838587256,2.07561246521679,2.05777838587256,2.07561246521679,57141.7217749327,0.0,1.0
2000-07-20,15.0,15.0,15.0,15.0,12454,2.05777838587256,2.05777838587256,2.05777838587256,2.05777838587256,90782.3705810706,0.0,1.0
2000-07-21,15.13,15.13,15.13,15.13,556,2.07561246521679,2.07561246521679,2.07561246521679,2.07561246521679,4052.91456906016,0.0,1.0
2000-07-24,15.13,15.19,15.13,15.13,4893,2.07561246521679,2.08384357876028,2.07561246521679,2.07561246521679,35667.1060906679,0.0,1.0
2000-07-25,15.13,15.44,15.13,15.13,1612,2.07561246521679,2.11813988519149,2.07561246521679,2.07561246521679,11750.5364843974,0.0,1.0
2000-07-26,15.25,15.38,15.25,15.38,4003,2.09207469230377,2.109908771648,2.09207469230377,2.109908771648,29179.5270142946,0.0,1.0
2000-07-27,15.19,15.38,15.19,15.38,3058,2.08384357876028,2.109908771648,2.08384357876028,2.109908771648,22291.0301298309,0.0,1.0
2000-07-28,15.13,15.13,15.06,15.06,445,2.07561246521679,2.07561246521679,2.06600949941605,2.06600949941605,3243.78953818664,0.0,1.0
2000-07-31,15.31,15.38,15.25,15.25,8840,2.10030580584726,2.109908771648,2.09207469230377,2.09207469230377,64438.4258821795,0.0,1.0
2000-08-01,15.0,15.38,15.0,15.31,7172,2.05777838587256,2.109908771648,2.05777838587256,2.10030580584726,52279.682174999,0.0,1.0
2000-08-02,15.5,15.5,15.19,15.19,23351,2.12637099873498,2.12637099873498,2.08384357876028,2.08384357876028,170215.122485834,0.0,1.0
2000-08-03,15.31,15.44,15.31,15.44,1001,2.10030580584726,2.11813988519149,2.10030580584726,2.11813988519149,7296.7041072468,0.0,1.0
2000-08-04,15.5,15.5,15.31,15.31,1223,2.12637099873498,2.12637099873498,2.10030580584726,2.10030580584726,8914.95416899384,0.0,1.0
2000-08-07,15.63,15.63,15.5,15.5,9563,2.14420507807921,2.14420507807921,2.12637099873498,2.12637099873498,69708.6727048962,0.0,1.0
2000-08-08,15.56,15.63,15.56,15.56,1223,2.13460211227847,2.14420507807921,2.13460211227847,2.13460211227847,8914.95416899384,0.0,1.0
2000-08-09,16.5,16.5,15.75,15.75,9173,2.26355622445982,2.26355622445982,2.16066730516619,2.16066730516619,66865.8009748,0.0,1.0
2000-08-10,16.75,16.88,16.13,16.63,8062,2.29785253089103,2.31568661023526,2.21279769094163,2.28139030380405,58767.2612513722,0.0,1.0
2000-08-11,16.13,16.63,16.13,16.63,1779,2.21279769094163,2.28139030380405,2.21279769094163,2.28139030380405,12967.868738054,0.0,1.0
2000-08-14,16.12,16.12,16.12,16.12,0,2.21142583868438,2.21142583868438,2.21142583868438,2.21142583868438,0,0.0,1.0
2000-08-15,16.31,16.63,16.25,16.63,1890,2.2374910315721,2.28139030380405,2.22925991802861,2.28139030380405,13776.9937689275,0.0,1.0
2000-08-16,16.0,16.88,16.0,16.38,20404,2.1949636115974,2.31568661023526,2.1949636115974,2.24709399737284,148733.217386877,0.0,1.0
2000-08-17,15.63,15.88,15.38,15.38,1168,2.14420507807921,2.17850138451042,2.109908771648,2.109908771648,8514.03636090335,0.0,1.0
2000-08-18,15.63,15.63,15.63,15.63,278,2.14420507807921,2.14420507807921,2.14420507807921,2.14420507807921,2026.45728453008,0.0,1.0
2000-08-21,15.63,15.63,15.63,15.63,945,2.14420507807921,2.14420507807921,2.14420507807921,2.14420507807921,6888.49688446376,0.0,1.0
2000-08-22,16.0,16.25,15.75,16.0,945,2.1949636115974,2.22925991802861,2.16066730516619,2.1949636115974,6888.49688446376,0.0,1.0
2000-08-23,16.25,16.25,16.0,16.0,2724,2.22925991802861,2.22925991802861,2.1949636115974,2.1949636115974,19856.3656225177,0.0,1.0
2000-08-24,15.75,16.13,15.38,16.13,5782,2.16066730516619,2.21279769094163,2.109908771648,2.21279769094163,42147.3957523486,0.0,1.0
2000-08-25,15.75,15.75,15.75,15.75,0,2.16066730516619,2.16066730516619,2.16066730516619,2.16066730516619,0,0.0,1.0
2000-08-28,16.13,16.13,15.88,15.88,1557,2.21279769094163,2.21279769094163,2.17850138451042,2.17850138451042,11349.6186763069,0.0,1.0
2000-08-29,16.06,16.06,16.06,16.06,111,2.20319472514089,2.20319472514089,2.20319472514089,2.20319472514089,809.12503087352,0.0,1.0
2000-08-30,15.88,16.0,15.88,16.0,3614,2.20593842965539,2.22260798957722,2.20593842965539,2.22260798957722,26016.2836951734,0.2,1.0
2000-08-31,15.81,16.0,15.81,16.0,7728,2.19621451970099,2.22260798957722,2.19621451970099,2.22260798957722,55631.9425557001,0.0,1.0
2000-09-01,15.94,15.94,15.75,15.94,4503,2.2142732096163,2.2142732096163,2.18787973974007,2.2142732096163,32415.9727391716,0.0,1.0
2000-09-05,16.06,16.06,15.88,15.88,2557,2.23094276953813,2.23094276953813,2.20593842965539,2.20593842965539,18407.2045956166,0.0,1.0
2000-09-06,15.88,16.13,15.88,16.06,8062,2.20593842965539,2.24066667949253,2.20593842965539,2.23094276953813,58036.3251661561,0.0,1.0
2000-09-07,16.13,16.13,16.13,16.13,56,2.24066667949253,2.24066667949253,2.24066667949253,2.24066667949253,403.130018519567,0.0,1.0
2000-09-08,16.13,16.13,16.0,16.0,3169,2.24066667949253,2.24066667949253,2.22260798957722,2.22260798957722,22812.8397980091,0.0,1.0
2000-09-11,16.19,16.38,16.13,16.25,3447,2.24900145945345,2.27539492932968,2.24066667949253,2.25733623941436,24814.0923899454,0.0,1.0
2000-09-12,16.31,16.31,16.19,16.25,9952,2.26567101937528,2.26567101937528,2.24900145945345,2.25733623941436,71641.9632911914,0.0,1.0
2000-09-13,16.25,16.25,16.25,16.25,4114,2.25733623941436,2.25733623941436,2.25733623941436,2.25733623941436,29615.6588605267,0.0,1.0
2000-09-14,16.81,16.81,16.19,16.22,4948,2.33512751904956,2.33512751904956,2.24900145945345,2.2531688494339,35619.416636336,0.0,1.0
2000-09-15,17.0,17.38,16.75,16.88,30578,2.36152098892579,2.41430792867825,2.32679273908865,2.34485142900396,220123.387612345,0.0,1.0
2000-09-18,17.0,17.13,16.63,17.13,7728,2.36152098892579,2.37957967884111,2.31012317916682,2.37957967884111,55631.9425557002,0.0,1.0
2000-09-19,17.0,17.0,17.0,17.0,0,2.36152098892579,2.36152098892579,2.36152098892579,2.36152098892579,0,0.0,1.0
2000-09-20,17.0,17.0,16.88,16.88,8062,2.36152098892579,2.36152098892579,2.34485142900396,2.34485142900396,58036.3251661562,0.0,1.0
2000-09-21,17.0,17.0,16.94,16.94,445,2.36152098892579,2.36152098892579,2.35318620896488,2.35318620896488,3203.44389716442,0.0,1.0
2000-09-22,16.5,17.0,16.5,16.94,3336,2.29206448925151,2.36152098892579,2.29206448925151,2.35318620896488,24015.031103237,0.0,1.0
2000-09-25,16.5,16.5,16.5,16.5,278,2.29206448925151,2.29206448925151,2.29206448925151,2.29206448925151,2001.25259193642,0.0,1.0
2000-09-26,16.88,16.88,16.5,16.5,556,2.34485142900396,2.34485142900396,2.29206448925151,2.29206448925151,4002.50518387285,0.0,1.0
2000-09-27,16.87,16.87,16.87,16.87,0,2.34346229901048,2.34346229901048,2.34346229901048,2.34346229901048,0,0.0,1.0
2000-09-28,16.31,16.63,16.31,16.5,3614,2.26567101937528,2.31012317916682,2.26567101937528,2.29206448925151,26016.2836951734,0.0,1.0
2000-09-29,16.63,16.88,16.5,16.75,30467,2.31012317916682,2.34485142900396,2.29206448925151,2.32679273908865,219324.326325636,0.0,1.0
2000-10-02,17.06,17.25,16.75,17.25,10119,2.36985576888671,2.39624923876294,2.32679273908865,2.39624923876294,72844.1545964195,0.0,1.0
2000-10-03,17.25,17.25,16.88,16.88,2446,2.39624923876294,2.39624923876294,2.34485142900396,2.34485142900396,17608.1433089082,0.0,1.0
2000-10-04,17.25,17.25,16.88,16.88,2391,2.39624923876294,2.39624923876294,2.34485142900396,2.34485142900396,17212.2120407193,0.0,1.0
2000-10-05,17.0,17.0,17.0,17.0,334,2.36152098892579,2.36152098892579,2.36152098892579,2.36152098892579,2404.38261045599,0.0,1.0
2000-10-06,17.0,17.13,17.0,17.13,723,2.36152098892579,2.37957967884111,2.36152098892579,2.37957967884111,5204.69648910084,0.0,1.0
2000-10-09,17.5,17.5,17.0,17.0,23351,2.43097748860008,2.43097748860008,2.36152098892579,2.36152098892579,168098.018972329,0.0,1.0
2000-10-10,17.38,17.38,17.25,17.25,19515,2.41430792867825,2.41430792867825,2.39624923876294,2.39624923876294,140483.612703738,0.0,1.0
2000-10-11,17.13,17.38,17.13,17.38,3447,2.37957967884111,2.41430792867825,2.37957967884111,2.41430792867825,24814.0923899454,0.0,1.0
2000-10-12,17.25,17.25,17.25,17.25,278,2.39624923876294,2.39624923876294,2.39624923876294,2.39624923876294,2001.25259193642,0.0,1.0
2000-10-13,17.13,17.25,17.13,17.25,62936,2.37957967884111,2.39624923876294,2.37957967884111,2.39624923876294,453060.550813347,0.0,1.0
2000-10-16,17.13,17.25,17.0,17.25,5171,2.37957967884111,2.39624923876294,2.36152098892579,2.39624923876294,37224.7379600835,0.0,1.0
2000-10-17,17.0,17.0,16.88,16.88,3892,2.36152098892579,2.36152098892579,2.34485142900396,2.34485142900396,28017.5362871099,0.0,1.0
2000-10-18,16.63,16.88,16.25,16.88,2947,2.31012317916682,2.34485142900396,2.25733623941436,2.34485142900396,21214.7172245922,0.0,1.0
2000-10-19,16.38,16.5,16.38,16.5,7672,2.27539492932968,2.29206448925151,2.27539492932968,2.29206448925151,55228.8125371805,0.0,1.0
2000-10-20,16.69,16.69,16.38,16.38,15178,2.31845795912774,2.31845795912774,2.27539492932968,2.27539492932968,109262.632519464,0.0,1.0
2000-10-23,16.88,16.88,16.88,16.88,1557,2.34485142900396,2.34485142900396,2.34485142900396,2.34485142900396,11208.4542649101,0.0,1.0
2000-10-24,16.5,16.75,16.5,16.5,1835,2.29206448925151,2.32679273908865,2.29206448925151,2.29206448925151,13209.7068568465,0.0,1.0
2000-10-25,16.5,16.5,16.5,16.5,278,2.29206448925151,2.29206448925151,2.29206448925151,2.29206448925151,2001.25259193642,0.0,1.0
2000-10-26,16.75,16.75,16.63,16.63,1168,2.32679273908865,2.32679273908865,2.31012317916682,2.31012317916682,8408.14038626524,0.0,1.0
2000-10-27,17.0,17.0,16.63,16.63,9173,2.36152098892579,2.36152098892579,2.31012317916682,2.31012317916682,66034.1367835712,0.0,1.0
2000-10-30,16.75,17.0,16.25,17.0,24018,2.32679273908865,2.36152098892579,2.25733623941436,2.36152098892579,172899.58544291,0.0,1.0
2000-10-31,16.88,16.88,16.69,16.69,1168,2.34485142900396,2.34485142900396,2.31845795912774,2.31845795912774,8408.14038626526,0.0,1.0
2000-11-01,16.69,16.75,16.69,16.75,1112,2.31845795912774,2.32679273908865,2.31845795912774,2.32679273908865,8005.01036774566,0.0,1.0
2000-11-02,16.75,16.75,16.75,16.75,445,2.32679273908865,2.32679273908865,2.32679273908865,2.32679273908865,3203.44389716441,0.0,1.0
2000-11-03,16.38,16.75,16.38,16.75,10119,2.27539492932968,2.32679273908865,2.27539492932968,2.32679273908865,72844.1545964194,0.0,1.0
2000-11-06,16.38,16.38,16.38,16.38,278,2.27539492932968,2.27539492932968,2.27539492932968,2.27539492932968,2001.25259193642,0.0,1.0
2000-11-07,16.25,16.5,16.19,16.31,28354,2.25733623941436,2.29206448925151,2.24900145945345,2.26567101937528,204113.366876853,0.0,1.0
2000-11-08,16.31,16.31,16.31,16.31,389,2.26567101937528,2.26567101937528,2.26567101937528,2.26567101937528,2800.31387864484,0.0,1.0
2000-11-09,16.5,16.5,16.5,16.5,56,2.29206448925151,2.29206448925151,2.29206448925151,2.29206448925151,403.130018519566,0.0,1.0
2000-11-10,16.31,16.33,16.31,16.33,612,2.26567101937528,2.26844927936225,2.26567101937528,2.26844927936225,4405.6352023924,0.0,1.0
2000-11-13,16.28,16.31,16.19,16.31,890,2.26150362939482,2.26567101937528,2.24900145945345,2.26567101937528,6406.88779432882,0.0,1.0
2000-11-14,16.13,16.19,16.13,16.19,3169,2.24066667949253,2.24900145945345,2.24066667949253,2.24900145945345,22812.8397980091,0.0,1.0
2000-11-15,16.19,16.34,16.19,16.19,10452,2.24900145945345,2.26983840935573,2.24900145945345,2.24900145945345,75241.3384565447,0.0,1.0
2000-11-16,16.38,16.38,16.19,16.25,17457,2.27539492932968,2.27539492932968,2.24900145945345,2.25733623941436,125668.584523144,0.0,1.0
2000-11-17,16.38,16.38,16.38,16.38,56,2.27539492932968,2.27539492932968,2.27539492932968,2.27539492932968,403.130018519566,0.0,1.0
2000-11-20,16.44,16.44,16.13,16.25,15011,2.28372970929059,2.28372970929059,2.24066667949253,2.25733623941436,108060.441214236,0.0,1.0
2000-11-21,16.38,16.5,16.25,16.34,9952,2.27539492932968,2.29206448925151,2.25733623941436,2.26983840935573,71641.9632911914,0.0,1.0
2000-11-22,16.63,16.63,16.5,16.5,1168,2.31012317916682,2.31012317916682,2.29206448925151,2.29206448925151,8408.14038626524,0.0,1.0
2000-11-24,16.56,16.63,16.38,16.38,3614,2.30039926921242,2.31012317916682,2.27539492932968,2.27539492932968,26016.2836951734,0.0,1.0
2000-11-27,16.5,16.63,16.38,16.38,1168,2.29206448925151,2.31012317916682,2.27539492932968,2.27539492932968,8408.14038626523,0.0,1.0
2000-11-28,16.44,16.44,16.44,16.44,111,2.28372970929059,2.28372970929059,2.28372970929059,2.28372970929059,799.061286708427,0.0,1.0
2000-11-29,16.5,16.5,16.31,16.31,2780,2.32123621911471,2.32123621911471,2.29450683234914,2.29450683234914,19761.0220029628,0.21,1.0
2000-11-30,16.63,16.75,16.31,16.5,5059,2.33952474690167,2.35640646485887,2.29450683234914,2.32123621911471,35960.7950766148,0.0,1.0
2000-12-01,16.69,16.69,16.5,16.5,25241,2.34796560588027,2.34796560588027,2.32123621911471,2.32123621911471,179420.128193088,0.0,1.0
2000-12-04,16.63,16.63,16.63,16.63,56,2.33952474690167,2.33952474690167,2.33952474690167,2.33952474690167,398.063752577669,0.0,1.0
2000-12-05,16.63,16.63,16.5,16.63,5615,2.33952474690167,2.33952474690167,2.32123621911471,2.33952474690167,39912.9994772073,0.0,1.0
2000-12-06,16.66,16.66,16.5,16.5,2780,2.34374517639097,2.34374517639097,2.32123621911471,2.32123621911471,19761.0220029628,0.0,1.0
2000-12-07,16.63,16.69,16.5,16.69,6394,2.33952474690167,2.34796560588027,2.32123621911471,2.34796560588027,45450.3506068146,0.0,1.0
2000-12-08,16.63,16.63,16.5,16.5,2557,2.33952474690167,2.33952474690167,2.32123621911471,2.32123621911471,18175.8752739482,0.0,1.0
2000-12-11,17.63,17.63,16.72,16.75,65882,2.48020572987832,2.48020572987832,2.35218603536957,2.35640646485887,468307.788345035,0.0,1.0
2000-12-12,18.31,18.38,17.72,17.72,37028,2.57586879830244,2.58571646711081,2.49286701834622,2.49286701834622,263205.439829392,0.0,1.0
2000-12-13,18.5,19.0,18.25,18.34,27131,2.602598185068,2.67293867655633,2.56742793932384,2.58008922779174,192854.779842585,0.0,1.0
2000-12-14,19.88,19.88,18.63,18.63,10953,2.79673794157578,2.79673794157578,2.62088671285497,2.62088671285497,77857.0050354144,0.0,1.0
2000-12-15,19.56,19.94,19.25,19.94,42198,2.75172002702325,2.80517880055438,2.70810892230049,2.80517880055438,299955.254129866,0.0,1.0
2000-12-18,19.0,19.5,19.0,19.5,24351,2.67293867655633,2.74327916804465,2.67293867655633,2.74327916804465,173093.757839622,0.0,1.0
2000-12-19,18.94,19.06,18.75,19.0,16012,2.66449781757773,2.68137953553493,2.63776843081217,2.67293867655633,113817.800112029,0.0,1.0
2000-12-20,18.5,18.88,18.5,18.88,8062,2.602598185068,2.65605695859913,2.602598185068,2.65605695859913,57306.9638085923,0.0,1.0
2000-12-21,18.75,18.81,18.63,18.63,5448,2.63776843081217,2.64620928979077,2.62088671285497,2.62088671285497,38725.9165007703,0.0,1.0
2000-12-22,18.13,18.94,18.06,18.78,9952,2.55054622136664,2.66449781757773,2.54069855255828,2.64198886030147,70741.6154580887,0.0,1.0
2000-12-26,18.62,18.75,18.22,18.22,5615,2.6194799030252,2.63776843081217,2.56320750983454,2.56320750983454,39912.9994772074,0.0,1.0
2000-12-27,19.38,19.38,18.38,18.81,11286,2.72639745008746,2.72639745008746,2.58571646711081,2.64620928979077,80224.0627069922,0.0,1.0
2000-12-28,20.0,20.0,19.44,19.44,13288,2.81361965953298,2.81361965953298,2.73483830906605,2.73483830906605,94454.8418616439,0.0,1.0
2000-12-29,19.38,20.0,19.25,20.0,7950,2.72639745008746,2.81361965953298,2.70810892230049,2.81361965953298,56510.8363034368,0.0,1.0
2001-01-02,18.63,19.75,18.63,19.5,8062,2.62088671285497,2.77844941378882,2.62088671285497,2.74327916804465,57306.9638085922,0.0,1.0
2001-01-03,19.13,19.13,18.5,18.69,6282,2.69122720434329,2.69122720434329,2.602598185068,2.62932757183357,44654.2231016593,0.0,1.0
2001-01-04,19.56,19.56,18.25,18.97,2780,2.75172002702325,2.75172002702325,2.56742793932384,2.66871824706703,19761.0220029629,0.0,1.0
2001-01-05,19.19,20.0,19.19,19.75,12621,2.69966806332189,2.81361965953298,2.69966806332189,2.77844941378882,89713.6182371922,0.0,1.0
2001-01-08,18.75,19.0,18.75,19.0,6227,2.63776843081217,2.67293867655633,2.63776843081217,2.67293867655633,44263.2676303775,0.0,1.0
2001-01-09,18.75,19.0,18.63,19.0,5282,2.63776843081217,2.67293867655633,2.62088671285497,2.67293867655633,37545.9418056294,0.0,1.0
2001-01-10,18.5,18.75,18.5,18.75,1724,2.602598185068,2.63776843081217,2.602598185068,2.63776843081217,12254.6769543554,0.0,1.0
2001-01-11,18.44,18.5,18.38,18.5,10119,2.59415732608941,2.602598185068,2.58571646711081,2.602598185068,71928.6984345254,0.0,1.0
2001-01-12,18.13,18.44,18.13,18.44,7784,2.55054622136664,2.59415732608941,2.55054622136664,2.59415732608941,55330.8616082961,0.0,1.0
2001-01-16,18.5,18.56,18.38,18.38,8896,2.602598185068,2.6110390440466,2.58571646711081,2.58571646711081,63235.2704094812,0.0,1.0
2001-01-17,18.31,18.44,18.25,18.44,1168,2.57586879830244,2.59415732608941,2.56742793932384,2.59415732608941,8302.47255376281,0.0,1.0
2001-01-18,18.31,18.5,18.31,18.41,15734,2.57586879830244,2.602598185068,2.57586879830244,2.58993689660011,111841.697911733,0.0,1.0
2001-01-19,18.5,18.56,18.37,18.53,15289,2.602598185068,2.6110390440466,2.58430965728104,2.6068186145573,108678.512735,0.0,1.0
2001-01-22,18.5,18.56,18.25,18.56,4893,2.602598185068,2.6110390440466,2.56742793932384,2.6110390440466,34780.8203814739,0.0,1.0
2001-01-23,18.13,18.38,18.0,18.25,14733,2.55054622136664,2.58571646711081,2.53225769357968,2.56742793932384,104726.308334407,0.0,1.0
2001-01-24,18.25,18.38,18.13,18.13,8340,2.56742793932384,2.58571646711081,2.55054622136664,2.55054622136664,59283.0660088886,0.0,1.0
2001-01-25,18.31,18.44,18.25,18.25,60267,2.57586879830244,2.59415732608941,2.56742793932384,2.56742793932384,428394.788867828,0.0,1.0
2001-01-26,18.31,18.38,18.13,18.25,4726,2.57586879830244,2.58571646711081,2.55054622136664,2.56742793932384,33593.7374050369,0.0,1.0
2001-01-29,18.63,18.63,18.13,18.31,9729,2.62088671285497,2.62088671285497,2.55054622136664,2.57586879830244,69156.4687290739,0.0,1.0
2001-01-30,18.81,19.38,18.75,18.75,4615,2.64620928979077,2.72639745008746,2.63776843081217,2.63776843081217,32804.7181811775,0.0,1.0
2001-01-31,18.75,18.75,18.39,18.39,1001,2.63776843081217,2.63776843081217,2.58712327694057,2.58712327694057,7115.38957732582,0.0,1.0
2001-02-01,18.38,18.75,18.38,18.56,5504,2.58571646711081,2.63776843081217,2.58571646711081,2.6110390440466,39123.980253348,0.0,1.0
2001-02-02,18.38,18.5,18.31,18.31,4948,2.58571646711081,2.602598185068,2.57586879830244,2.57586879830244,35171.7758527554,0.0,1.0
2001-02-05,18.5,18.5,18.25,18.38,5949,2.602598185068,2.602598185068,2.56742793932384,2.58571646711081,42287.1654300814,0.0,1.0
2001-02-06,18.88,19.13,18.47,18.47,3781,2.65605695859913,2.69122720434329,2.5983777555787,2.5983777555787,26876.4115802887,0.0,1.0
2001-02-07,18.69,18.69,18.13,18.56,13010,2.62932757183357,2.62932757183357,2.55054622136664,2.6110390440466,92478.7396613476,0.0,1.0
2001-02-08,19.13,19.13,18.5,18.75,2557,2.69122720434329,2.69122720434329,2.602598185068,2.63776843081217,18175.8752739482,0.0,1.0
2001-02-09,19.38,19.69,19.25,19.25,9729,2.72639745008746,2.77000855481022,2.70810892230049,2.70810892230049,69156.4687290738,0.0,1.0
2001-02-12,19.31,19.63,18.88,19.38,3892,2.71654978127909,2.76156769583162,2.65605695859913,2.72639745008746,27665.430804148,0.0,1.0
2001-02-13,19.5,19.5,19.5,19.5,445,2.74327916804465,2.74327916804465,2.74327916804465,2.74327916804465,3163.18517673326,0.0,1.0
2001-02-14,19.38,19.5,19.13,19.13,1779,2.72639745008746,2.74327916804465,2.69122720434329,2.69122720434329,12645.632425637,0.0,1.0
2001-02-15,19.63,19.69,19.44,19.44,3725,2.76156769583162,2.77000855481022,2.73483830906605,2.73483830906605,26478.347827711,0.0,1.0
2001-02-16,19.88,19.88,19.75,19.75,2502,2.79673794157578,2.79673794157578,2.77844941378882,2.77844941378882,17784.9198026666,0.0,1.0
2001-02-20,19.69,19.88,19.38,19.88,5782,2.77000855481022,2.79673794157578,2.72639745008746,2.79673794157578,41100.0824536443,0.0,1.0
2001-02-21,19.13,19.5,18.94,19.5,5059,2.69122720434329,2.74327916804465,2.66449781757773,2.74327916804465,35960.7950766148,0.0,1.0
2001-02-22,19.13,19.25,18.75,19.25,8395,2.69122720434329,2.70810892230049,2.63776843081217,2.70810892230049,59674.0214801702,0.0,1.0
2001-02-23,18.73,18.94,18.73,18.94,2669,2.63495481115263,2.66449781757773,2.63495481115263,2.66449781757773,18972.0027791036,0.0,1.0
2001-02-26,20.56,20.63,19.5,19.53,25130,2.8924010099999,2.90224867880827,2.74327916804465,2.74749959753395,178631.108969229,0.0,1.0
2001-02-27,21.81,22.0,20.13,20.97,45200,3.09779524514581,3.12478199877156,2.85917552887598,2.97848538701089,318230.199863839,0.21,1.0
2001-02-28,22.69,23.5,22.0,22.41,63658,3.22278652509667,3.33783531686962,3.12478199877156,3.18301657238503,448183.585463103,0.0,1.0
2001-03-01,22.63,23.63,22.5,22.72,44811,3.21426439237275,3.35629993777146,3.19579977147092,3.22704759145863,315491.448807488,0.0,1.0
2001-03-02,22.5,22.63,22.06,22.63,15678,3.19579977147092,3.21426439237275,3.13330413149549,3.21426439237275,110380.820209408,0.0,1.0
2001-03-05,22.75,22.88,22.53,22.53,18847,3.23130865782059,3.24977327872242,3.20006083783288,3.20006083783288,132692.136655615,0.0,1.0
2001-03-06,22.94,23.0,22.5,22.88,39807,3.25829541144635,3.26681754417027,3.19579977147092,3.24977327872242,280260.831105748,0.0,1.0
2001-03-07,22.06,22.69,22.06,22.69,13677,3.13330413149549,3.22278652509667,3.13330413149549,3.22278652509667,96292.7974234008,0.0,1.0
2001-03-08,22.5,22.81,22.06,22.19,7672,3.19579977147092,3.23983079054452,3.13330413149549,3.15176875239732,54014.6480830834,0.0,1.0
2001-03-09,23.0,23.06,22.5,22.53,15178,3.26681754417027,3.27533967689419,3.19579977147092,3.20006083783288,106860.574635693,0.0,1.0
2001-03-12,23.06,23.38,22.89,22.91,20070,3.27533967689419,3.32079105142178,3.25119363417641,3.25403434508439,141302.657328921,0.0,1.0
2001-03-13,23.38,23.5,23.0,23.19,15122,3.32079105142178,3.33783531686962,3.26681754417027,3.29380429779602,106466.307131437,0.0,1.0
2001-03-14,22.19,23.38,22.0,23.22,22906,3.15176875239732,3.32079105142178,3.12478199877156,3.29806536415799,161269.490223033,0.0,1.0
2001-03-15,22.25,22.73,22.0,22.22,28076,3.16029088512124,3.22846794691262,3.12478199877156,3.15602981875928,197668.829455246,0.0,1.0
2001-03-16,21.13,22.25,20.5,22.06,23295,3.00121107427469,3.16029088512124,2.9117286806735,3.13330413149549,164008.241279383,0.0,1.0
2001-03-19,22.13,22.13,21.0,21.13,14233,3.14324661967339,3.14324661967339,2.98274645337286,3.00121107427469,100207.310501372,0.0,1.0
2001-03-20,21.3,22.03,21.0,22.03,17958,3.02535711699247,3.12904306513352,2.98274645337286,3.12904306513352,126433.140025549,0.0,1.0
2001-03-21,20.88,21.5,20.75,21.0,9618,2.96570218792501,3.05376422607221,2.94723756702318,2.98274645337286,67715.4438559823,0.0,1.0
2001-03-22,20.38,20.88,19.5,20.88,12509,2.89468441522566,2.96570218792501,2.76969313527479,2.96570218792501,88069.5037632025,0.0,1.0
2001-03-23,19.88,20.88,19.5,19.5,15456,2.8236666425263,2.96570218792501,2.76969313527479,2.76969313527479,108817.831174679,0.0,1.0
2001-03-26,20.31,20.75,19.63,19.88,7172,2.88474192704775,2.94723756702318,2.78815775617663,2.8236666425263,50494.4025093683,0.0,1.0
2001-03-27,19.75,20.25,19.75,20.13,6394,2.80520202162447,2.87621979432382,2.80520202162447,2.85917552887598,45016.9003966678,0.0,1.0
2001-03-28,20.0,20.06,19.75,20.06,9563,2.84071090797415,2.84923304069807,2.80520202162447,2.84923304069807,67328.2168428736,0.0,1.0
2001-03-29,20.13,20.44,19.88,20.0,2947,2.85917552887598,2.90320654794958,2.8236666425263,2.84071090797415,20748.3274114764,0.0,1.0
2001-03-30,20.38,20.38,20.25,20.25,1835,2.89468441522566,2.89468441522566,2.87621979432382,2.87621979432382,12919.3012555341,0.0,1.0
2001-04-02,19.63,20.25,19.63,20.25,3669,2.78815775617663,2.87621979432382,2.78815775617663,2.87621979432382,25831.5620199209,0.0,1.0
2001-04-03,19.75,19.75,19.38,19.63,3113,2.80520202162447,2.80520202162447,2.75264886982695,2.78815775617663,21917.0489419498,0.0,1.0
2001-04-04,20.0,20.13,19.94,20.09,3113,2.84071090797415,2.85917552887598,2.83218877525023,2.85349410706003,21917.0489419498,0.0,1.0
2001-04-05,20.25,20.25,20.06,20.25,334,2.87621979432382,2.87621979432382,2.84923304069807,2.87621979432382,2351.52404324164,0.0,1.0
2001-04-06,20.13,20.16,20.13,20.16,834,2.85917552887598,2.86343659523794,2.85917552887598,2.86343659523794,5871.76961695667,0.0,1.0
2001-04-09,20.1,20.13,20.0,20.13,2724,2.85491446251402,2.85917552887598,2.84071090797415,2.85917552887598,19178.2978855995,0.0,1.0
2001-04-10,20.07,20.13,20.0,20.1,7450,2.85065339615206,2.85917552887598,2.84071090797415,2.85491446251402,52451.6590483539,0.0,1.0
2001-04-11,20.2,20.22,20.06,20.22,8117,2.86911801705389,2.87195872796186,2.84923304069807,2.87195872796186,57147.6666436898,0.0,1.0
2001-04-12,20.45,20.65,20.0,20.15,9952,2.90462690340357,2.93303401248331,2.84071090797415,2.86201623978395,70066.9678992239,0.0,1.0
2001-04-16,20.95,21.0,20.25,20.49,5615,2.97564467610292,2.98274645337286,2.87621979432382,2.91030832521951,39532.3577928198,0.0,1.0
2001-04-17,20.55,21.07,20.55,21.0,8951,2.91883045794344,2.99268894155076,2.91883045794344,2.98274645337286,63019.4362606464,0.0,1.0
2001-04-18,21.0,21.0,20.5,20.75,2724,2.98274645337286,2.98274645337286,2.9117286806735,2.94723756702318,19178.2978855995,0.0,1.0
2001-04-19,20.75,21.0,20.11,21.0,9062,2.94723756702318,2.98274645337286,2.85633481796801,2.98274645337286,63800.9307780112,0.0,1.0
2001-04-20,20.1,20.7,20.1,20.48,3614,2.85491446251402,2.94013578975324,2.85491446251402,2.90888796976553,25444.3350068122,0.0,1.0
2001-04-23,20.37,20.4,20.0,20.0,1612,2.89326405977167,2.89752512613363,2.84071090797415,2.84071090797415,11349.2717296573,0.0,1.0
2001-04-24,20.5,20.5,20.05,20.37,4893,2.9117286806735,2.9117286806735,2.84781268524408,2.89326405977167,34449.1231843753,0.0,1.0
2001-04-25,20.8,20.8,20.6,20.6,445,2.95433934429311,2.95433934429311,2.92593223521337,2.92593223521337,3133.01856060638,0.0,1.0
2001-04-26,21.0,21.0,20.79,20.79,2780,2.98274645337286,2.98274645337286,2.95291898883913,2.95291898883913,19572.5653898555,0.0,1.0
2001-04-27,21.15,21.25,20.65,21.0,4003,3.00405178518266,3.01825533972253,2.93303401248331,2.98274645337286,28183.0860631626,0.0,1.0
2001-04-30,21.74,21.75,21.0,21.38,5782,3.0878527569679,3.08927311242189,2.98274645337286,3.03671996062436,40708.1198144406,0.0,1.0
2001-05-01,21.41,21.75,21.41,21.7,3113,3.04098102698633,3.08927311242189,3.04098102698633,3.08217133515195,21917.0489419497,0.0,1.0
2001-05-02,21.7,21.7,21.31,21.34,4114,3.08217133515195,3.08217133515195,3.02677747244645,3.03103853880842,28964.5805805273,0.0,1.0
2001-05-03,21.66,21.75,21.38,21.38,10786,3.076489913336,3.08927311242189,3.03671996062436,3.03671996062436,75938.7375161807,0.0,1.0
2001-05-04,22.5,22.5,21.6,21.6,8117,3.19579977147092,3.19579977147092,3.06796778061208,3.06796778061208,57147.6666436897,0.0,1.0
2001-05-07,22.6,22.6,22.0,22.0,1168,3.21000332601079,3.21000332601079,3.12478199877156,3.12478199877156,8223.29366019831,0.0,1.0
2001-05-08,22.4,22.7,22.0,22.4,3447,3.18159621693105,3.22420688055066,3.12478199877156,3.18159621693105,24268.5729851914,0.0,1.0
2001-05-09,22.45,22.45,21.8,21.91,6227,3.18869799420098,3.18869799420098,3.09637488969182,3.11199879968568,43841.138375047,0.0,1.0
2001-05-10,23.0,23.24,22.45,22.45,5448,3.26681754417027,3.30090607506596,3.18869799420098,3.18869799420098,38356.595771199,0.0,1.0
2001-05-11,23.4,23.5,22.9,22.95,5615,3.32363176232975,3.33783531686962,3.2526139896304,3.25971576690033,39532.3577928198,0.0,1.0
2001-05-14,23.55,23.6,22.4,23.4,13621,3.34493709413956,3.35203887140949,3.18159621693105,3.32363176232975,95898.5299191448,0.0,1.0
2001-05-15,24.45,24.7,23.5,23.5,38862,3.4727690849984,3.50827797134807,3.33783531686962,3.33783531686962,273607.566971427,0.0,1.0
2001-05-16,24.75,24.87,23.3,24.39,22239,3.51537974861801,3.53242401406585,3.30942820778988,3.46424695227447,156573.482627697,0.0,1.0
2001-05-17,25.0,25.12,24.25,24.25,13176,3.55088863496768,3.56793290041553,3.44436197591865,3.44436197591865,92765.5113585386,0.0,1.0
2001-05-18,25.2,25.2,24.52,24.9,8173,3.57929574404743,3.57929574404743,3.48271157317631,3.53668508042781,57541.9341479458,0.0,1.0
2001-05-21,25.3,25.5,24.98,25.2,11397,3.5934992985873,3.62190640766704,3.54804792405971,3.57929574404743,80240.4776072603,0.0,1.0
2001-05-22,24.99,25.3,24.5,24.98,12231,3.5494682795137,3.5934992985873,3.47987086226833,3.54804792405971,86112.247224217,0.0,1.0
2001-05-23,24.99,25.09,24.35,24.99,2947,3.5494682795137,3.56367183405357,3.45856553045853,3.5494682795137,20748.3274114764,0.0,1.0
2001-05-24,24.5,24.79,24.32,24.7,30634,3.47987086226833,3.52106117043396,3.45430446409656,3.50827797134807,215678.405810373,0.0,1.0
2001-05-25,25.35,25.35,24.6,24.63,15178,3.60060107585723,3.60060107585723,3.4940744168082,3.49833548317016,106860.574635694,0.0,1.0
2001-05-29,25.0,25.0,24.83,24.83,9841,3.55088863496768,3.55088863496768,3.5267425922499,3.5267425922499,69285.4733818593,0.0,1.0
2001-05-30,24.9,25.0,24.3,24.95,7839,3.56935325586952,3.58368800790112,3.48334474367989,3.57652063188532,54685.284982377,0.23,1.0
2001-05-31,24.85,24.99,24.74,24.95,18069,3.56218587985372,3.58225453269796,3.54641765261895,3.57652063188532,126050.314370018,0.0,1.0
2001-06-01,24.85,24.85,24.51,24.85,5615,3.56218587985372,3.56218587985372,3.51344772294626,3.56218587985372,39170.5415456113,0.0,1.0
2001-06-04,24.49,24.75,24.25,24.64,5171,3.51058077253994,3.54785112782211,3.47617736766409,3.53208290058735,36073.173701221,0.0,1.0
2001-06-05,24.45,24.49,24.25,24.25,5949,3.5048468717273,3.51058077253994,3.47617736766409,3.47617736766409,41500.5434826076,0.0,1.0
2001-06-06,23.14,24.29,22.8,24.29,31023,3.31706162011328,3.48191126847673,3.26832346320582,3.48191126847673,216418.114046215,0.0,1.0
2001-06-07,23.12,23.12,22.8,22.93,5782,3.31419466970696,3.31419466970696,3.26832346320582,3.28695864084691,40335.5425141094,0.0,1.0
2001-06-08,22.4,23.15,22.25,22.83,5226,3.2109844550794,3.31849509531644,3.189482327032,3.2726238888153,36456.8566549181,0.0,1.0
2001-06-11,22.45,22.73,22.41,22.56,5504,3.21815183109521,3.2582891367837,3.21241793028257,3.23392005832997,38396.1995845137,0.0,1.0
2001-06-12,24.3,24.49,22.46,22.59,7172,3.48334474367989,3.51058077253994,3.21958530629837,3.23822048393945,50032.2571620881,0.0,1.0
2001-06-13,24.13,24.55,24.02,24.5,1835,3.45897566522616,3.5191816237589,3.4432074379914,3.5120142477431,12801.0585460725,0.0,1.0
2001-06-14,22.92,24.02,22.92,24.02,3614,3.28552516564375,3.4432074379914,3.28552516564375,3.4432074379914,25211.4580847443,0.0,1.0
2001-06-15,23.75,23.9,22.94,23.29,29133,3.40450360750607,3.42600573555347,3.28839211605007,3.33856374816068,203233.372546446,0.0,1.0
2001-06-18,23.81,24.0,23.45,23.9,15178,3.41310445872503,3.44034048758508,3.36149935141125,3.42600573555347,105882.543112963,0.0,1.0
2001-06-19,23.98,24.1,23.8,24.1,5004,3.43747353717876,3.45467523961668,3.41167098352187,3.45467523961668,34908.1727327229,0.0,1.0
2001-06-20,23.93,24.09,23.8,24.01,15678,3.43030616116295,3.45324176441352,3.41167098352187,3.44177396278824,109370.569964754,0.0,1.0
2001-06-21,24.15,24.24,23.85,23.88,4281,3.46184261563248,3.47474389246093,3.41883835953767,3.42313878514715,29864.4859050334,0.0,1.0
2001-06-22,24.05,24.24,24.05,24.24,8062,3.44750786360088,3.47474389246093,3.44750786360088,3.47474389246093,56240.9449582758,0.0,1.0
2001-06-25,24.1,24.29,23.79,24.25,19459,3.45467523961668,3.48191126847673,3.41023750831871,3.47617736766409,135747.029017997,0.0,1.0
2001-06-26,23.81,24.25,23.75,24.0,10675,3.41310445872503,3.47617736766409,3.40450360750607,3.44034048758508,74469.3732857348,0.0,1.0
2001-06-27,23.73,24.2,23.5,23.81,19348,3.40163665709974,3.46900999164829,3.36866672742705,3.41310445872503,134972.687056899,0.0,1.0
2001-06-28,23.41,24.34,23.06,24.24,17569,3.35576545059861,3.48907864449253,3.30559381848799,3.47474389246093,122562.287518227,0.0,1.0
2001-06-29,25.25,26.23,22.89,23.07,119923,3.61952488798013,3.76000545788986,3.28122474003427,3.30702729369116,836589.288294631,0.0,1.0
2001-07-02,23.5,25.0,23.13,25.0,53651,3.36866672742705,3.58368800790112,3.31562814491012,3.58368800790112,374272.257250863,0.0,1.0
2001-07-03,23.12,24.25,23.12,24.0,4781,3.31419466970696,3.47617736766409,3.31419466970696,3.44034048758508,33352.5127568242,0.0,1.0
2001-07-05,23.87,24.12,23.84,23.94,4781,3.42170530994399,3.457542190023,3.41740488433451,3.43173963636611,33352.5127568242,0.0,1.0
2001-07-06,23.8,23.96,23.53,23.53,2557,3.41167098352187,3.43460658677244,3.37296715303654,3.37296715303654,17837.7693200584,0.0,1.0
2001-07-09,24.43,24.43,23.55,23.79,5782,3.50197992132098,3.50197992132098,3.37583410344286,3.41023750831871,40335.5425141094,0.0,1.0
2001-07-10,24.37,24.75,23.78,24.4,5504,3.49337907010201,3.54785112782211,3.40880403311555,3.49767949571149,38396.1995845138,0.0,1.0
2001-07-11,24.63,24.67,24.0,24.27,4114,3.53064942538418,3.53638332619683,3.44034048758508,3.47904431807041,28699.4849365352,0.0,1.0
2001-07-12,25.25,25.43,24.75,24.75,5504,3.61952488798013,3.64532744163702,3.54785112782211,3.54785112782211,38396.1995845138,0.0,1.0
2001-07-13,25.57,25.74,25.05,25.06,13232,3.66539609448127,3.68976517293499,3.59085538391692,3.59228885912008,92307.1426057932,0.0,1.0
2001-07-16,25.46,25.69,25.45,25.58,21572,3.6496278672465,3.68259779691919,3.64819439204334,3.66682956968443,150487.430493665,0.0,1.0
2001-07-17,26.05,26.05,25.47,25.62,9396,3.73420290423297,3.73420290423297,3.65106134244966,3.67256347049707,65547.0005988538,0.0,1.0
2001-07-18,26.05,26.35,25.56,25.56,9062,3.73420290423297,3.77720716032778,3.66396261927811,3.66396261927811,63216.9986618575,0.0,1.0
2001-07-19,25.91,26.31,25.5,26.05,3669,3.71413425138872,3.77147325951514,3.65536176805914,3.73420290423297,25595.1410384413,0.0,1.0
2001-07-20,26.4,27.2,25.73,25.73,18736,3.78437453634358,3.89905255259642,3.68833169773183,3.68833169773183,130703.342190307,0.0,1.0
2001-07-23,26.7,27.1,26.49,27.08,13176,3.8273787924384,3.88471780056482,3.79727581317203,3.88185085015849,91916.4835983926,0.0,1.0
2001-07-24,26.98,27.2,26.55,26.95,11008,3.86751609812689,3.89905255259642,3.80587666439099,3.86321567251741,76792.3991690275,0.0,1.0
2001-07-25,26.97,27.08,26.7,27.07,6282,3.86608262292373,3.88185085015849,3.8273787924384,3.88041737495533,43823.5693659003,0.0,1.0
2001-07-26,27.5,27.54,26.66,27.04,21572,3.94205680869123,3.94779070950388,3.82164489162576,3.87611694934585,150487.430493665,0.0,1.0
2001-07-27,27.46,27.75,27.25,27.45,11342,3.93632290787859,3.97789368877024,3.90621992861222,3.93488943267543,79122.4011060239,0.0,1.0
2001-07-30,27.72,27.72,27.25,27.54,1890,3.97359326316076,3.97359326316076,3.90621992861222,3.94779070950388,13184.7414997695,0.0,1.0
2001-07-31,27.87,28.1,27.73,27.73,26409,3.99509539120817,4.02806532088086,3.97502673836392,3.97502673836392,184230.60225789,0.0,1.0
2001-08-01,28.45,28.5,27.5,27.5,38751,4.07823695299148,4.08540432900728,3.94205680869123,3.94205680869123,270329.057067495,0.0,1.0
2001-08-02,28.15,28.5,27.75,28.49,21905,4.03523269689666,4.08540432900728,3.97789368877024,4.08397085380412,152810.456376958,0.0,1.0
2001-08-03,28.49,28.63,27.78,28.22,9729,4.08397085380412,4.10403950664836,3.98219411437973,4.04526702331879,67870.0264821465,0.0,1.0
2001-08-06,27.68,28.49,27.23,28.48,16068,3.96785936234812,4.08397085380412,3.9033529782059,4.08253737860096,112091.230909151,0.0,1.0
2001-08-07,28.02,28.11,27.2,27.7,6894,4.01659751925558,4.02949879608402,3.89905255259642,3.97072631275444,48092.9142324923,0.0,1.0
2001-08-08,27.64,28.21,27.64,28.11,4281,3.96212546153548,4.04383354811563,3.96212546153548,4.02949879608402,29864.4859050333,0.0,1.0
2001-08-09,28.11,28.31,27.39,28.0,11564,4.02949879608402,4.05816830014723,3.92628858145647,4.01373056884926,80671.085028219,0.0,1.0
2001-08-10,28.53,28.62,28.0,28.38,4781,4.08970475461676,4.1026060314452,4.01373056884926,4.06820262656935,33352.5127568242,0.0,1.0
2001-08-13,28.22,28.44,27.61,28.12,1279,4.04526702331879,4.07680347778832,3.957825035926,4.03093227128718,8922.372686881,0.0,1.0
2001-08-14,28.7,28.74,27.8,27.8,8951,4.11407383307049,4.11980773388313,3.98506106478605,3.98506106478605,62442.6567007599,0.0,1.0
2001-08-15,29.7,29.8,28.62,28.74,14010,4.25742135338653,4.27175610541814,4.1026060314452,4.11980773388313,97734.5123871799,0.0,1.0
2001-08-16,29.66,29.69,29.46,29.5,27131,4.25168745257389,4.25598787818337,4.22301794851068,4.22875184932332,189267.313031876,0.0,1.0
2001-08-17,29.4,29.75,29.15,29.69,38751,4.21441709729172,4.26458872940233,4.17858021721271,4.25598787818337,270329.057067495,0.0,1.0
2001-08-20,29.53,29.88,29.51,29.75,13621,4.23305227493281,4.28322390704342,4.23018532452648,4.26458872940233,95020.8274964864,0.0,1.0
2001-08-21,29.15,29.63,29.15,29.63,3169,4.17858021721271,4.24738702696441,4.17858021721271,4.24738702696441,22107.1141866504,0.0,1.0
2001-08-22,29.35,29.35,29.02,29.14,3225,4.20724972127592,4.20724972127592,4.15994503957162,4.17714674200955,22497.773194051,0.0,1.0
2001-08-23,28.89,29.36,28.89,29.36,4948,4.14130986193054,4.20868319647908,4.14130986193054,4.20868319647908,34517.5137253223,0.0,1.0
2001-08-24,27.47,29.11,27.27,28.96,15289,3.93775638308175,4.17284631640007,3.90908687901854,4.15134418835266,106656.885074061,0.0,1.0
2001-08-27,27.14,27.5,25.15,27.5,40308,3.89045170137746,3.94205680869123,3.60519013594853,3.94205680869123,281190.772683972,0.0,1.0
2001-08-28,26.76,27.1,26.6,27.06,26965,3.83597964365736,3.88471780056482,3.81304404040679,3.87898389975217,188109.288117081,0.0,1.0
2001-08-29,27.03,27.12,25.8,26.66,6894,3.90765340381538,3.92066445843408,3.72983565735986,3.85416351260518,47687.1412950942,0.23,1.0
2001-08-30,27.01,27.12,26.77,27.12,6894,3.90476205834456,3.92066445843408,3.8700659126947,3.92066445843408,47687.1412950942,0.0,1.0
2001-08-31,26.75,27.12,26.75,27.12,6394,3.86717456722388,3.92066445843408,3.86717456722388,3.92066445843408,44228.5438701527,0.0,1.0
2001-09-04,26.49,26.71,25.5,26.71,12898,3.8295870761032,3.86139187628224,3.68646547529753,3.86139187628224,89217.9791737924,0.0,1.0
2001-09-05,26.78,26.78,26.15,26.49,12176,3.87151158543011,3.87151158543011,3.78043420309923,3.8295870761032,84223.7644921769,0.0,1.0
2001-09-06,27.59,27.71,26.51,26.51,10730,3.98861107699839,4.00595914982332,3.83247842157402,3.83247842157402,74221.5007392458,0.0,1.0
2001-09-07,26.55,27.72,26.52,27.72,5004,3.83826111251566,4.00740482255873,3.83392409430943,4.00740482255873,34613.6430288152,0.0,1.0
2001-09-10,27.36,27.5,26.27,27.5,5282,3.95536060408394,3.97560002237969,3.79778227592416,3.97560002237969,36536.6231970826,0.0,1.0
2001-09-17,26.26,27.5,26.26,26.52,29633,3.79633660318875,3.97560002237969,3.79633660318875,3.83392409430943,204977.234986587,0.0,1.0
2001-09-18,26.5,26.98,26.02,26.02,10786,3.83103274883861,3.90042504013833,3.76164045753889,3.76164045753889,74608.8636508393,0.0,1.0
2001-09-19,26.63,26.97,26.33,26.97,5059,3.84982649439895,3.89897936740292,3.80645631233663,3.89897936740292,34994.0887455587,0.0,1.0
2001-09-20,26.75,27.06,26.43,27.06,19348,3.86717456722388,3.91199042202162,3.82091303969074,3.91199042202162,133833.885955539,0.0,1.0
2001-09-21,25.9,26.24,25.27,26.24,44255,3.74429238471396,3.79344525771793,3.65321500238308,3.79344525771793,306120.458081578,0.0,1.0
2001-09-24,26.56,27.23,26.5,27.01,23851,3.83970678525108,3.9365668585236,3.83103274883861,3.90476205834456,164982.014364562,0.0,1.0
2001-09-25,27.74,27.75,26.54,27.34,6060,4.01029616802955,4.01174184076496,3.83681543978025,3.95246925861312,41918.2007902917,0.0,1.0
2001-09-26,26.53,27.98,26.52,27.98,8340,3.83536976704484,4.04499231367941,3.83392409430943,4.04499231367941,57689.4050480252,0.0,1.0
2001-09-27,27.25,27.31,26.5,27.31,3058,3.93945820399442,3.94813224040689,3.83103274883861,3.94813224040689,21152.7818509426,0.0,1.0
2001-09-28,27.97,27.97,27.0,27.0,5949,4.043546640944,4.043546640944,3.90331638560915,3.90331638560915,41150.3921619546,0.0,1.0
2001-10-01,29.1,29.1,27.97,28.1,15734,4.20690766004542,4.20690766004542,4.043546640944,4.06234038650434,108835.143768061,0.0,1.0
2001-10-02,29.15,29.75,29.0,29.22,20849,4.21413602372247,4.30087638784712,4.19245093269131,4.22425573287035,144216.595425213,0.0,1.0
2001-10-03,29.22,29.7,29.0,29.7,24963,4.22425573287035,4.29364802417007,4.19245093269131,4.29364802417007,172673.935037632,0.0,1.0
2001-10-04,28.75,29.66,28.05,29.66,31968,4.15630911430604,4.28786533322842,4.05511202282728,4.28786533322842,221128.884961063,0.0,1.0
2001-10-05,29.39,29.4,29.0,29.4,4781,4.24883216937233,4.25027784210774,4.19245093269131,4.25027784210774,33071.1085772912,0.0,1.0
2001-10-08,29.46,29.6,29.26,29.6,4893,4.25895187852021,4.27919129681596,4.23003842381199,4.27919129681596,33845.8344004781,0.0,1.0
2001-10-09,28.97,29.6,28.21,29.59,11286,4.18811391448508,4.27919129681596,4.07824278659386,4.27774562408055,78067.4610757808,0.0,1.0
2001-10-10,28.0,28.95,27.75,28.1,11564,4.04788365915023,4.18522256901426,4.01174184076496,4.06234038650434,79990.4412440484,0.0,1.0
2001-10-11,28.24,28.49,27.67,28.48,14789,4.08257980480009,4.11872162318536,4.00017645888167,4.11727595044995,102298.394634921,0.0,1.0
2001-10-12,28.58,28.64,27.73,27.73,8951,4.13173267780406,4.14040671421652,4.00885049529414,4.00885049529414,61915.8111013037,0.0,1.0
2001-10-15,27.8,28.57,27.5,28.27,20070,4.01897020444201,4.13028700506865,3.97560002237969,4.08691682300632,138828.100637154,0.0,1.0
2001-10-16,28.7,28.7,27.8,28.2,20237,4.14908075062899,4.14908075062899,4.01897020444201,4.07679711385845,139983.272177085,0.0,1.0
2001-10-17,28.51,28.98,28.51,28.73,15011,4.12161296865618,4.18955958722049,4.12161296865618,4.15341776883522,103834.011891595,0.0,1.0
2001-10-18,27.5,28.8,27.5,28.51,11342,3.97560002237969,4.16353747798309,3.97560002237969,4.12161296865618,78454.8239873743,0.0,1.0
2001-10-19,27.63,27.63,27.3,27.51,22962,3.99439376794003,3.99439376794003,3.94668656767147,3.9770456951151,158832.628143016,0.0,1.0
2001-10-22,28.96,28.96,27.75,27.75,10007,4.18666824174967,4.18666824174967,4.01174184076496,4.01174184076496,69220.3688627803,0.0,1.0
2001-10-23,29.08,29.08,28.04,28.5,10119,4.2040163145746,4.2040163145746,4.05366635009187,4.12016729592077,69995.0946859672,0.0,1.0
2001-10-24,29.19,29.2,29.0,29.2,5782,4.21991871466412,4.22136438739953,4.19245093269131,4.22136438739953,39995.2206220241,0.0,1.0
2001-10-25,29.46,29.8,29.01,29.13,12843,4.25895187852021,4.30810475152417,4.19389660542672,4.21124467825165,88837.5334570488,0.0,1.0
2001-10-26,29.65,29.99,29.4,29.4,6894,4.28641966049301,4.33557253349698,4.25027784210774,4.25027784210774,47687.1412950942,0.0,1.0
2001-10-29,29.62,29.99,29.44,29.99,5504,4.28208264228678,4.33557253349698,4.25606053304938,4.33557253349698,38072.2404537567,0.0,1.0
2001-10-30,29.5,29.99,29.37,29.99,35026,4.26473456946185,4.33557253349698,4.24594082390151,4.33557253349698,242281.666812006,0.0,1.0
2001-10-31,28.24,28.25,27.95,28.0,8896,4.28670858070466,4.28822653700095,4.24268784811244,4.25027762959386,58605.1128203129,1.41199851740007,1.0
2001-11-01,28.12,28.22,27.8,28.1,3911,4.26849310514926,4.2836726681121,4.21991850366819,4.26545719255669,25764.9051529051,0.0,1.0
2001-11-02,28.1,28.2,27.63,28.2,7064,4.26545719255669,4.28063675551953,4.19411324663137,4.28063675551953,46536.2541549787,0.0,1.0
2001-11-05,28.19,28.49,27.55,28.22,7764,4.27911879922325,4.32465748811175,4.1819695962611,4.2836726681121,51147.7176188072,0.0,1.0
2001-11-06,27.77,28.25,27.36,28.2,16170,4.21536463477934,4.28822653700095,4.15312842663171,4.28063675551953,106524.80601444,0.0,1.0
2001-11-07,27.4,27.96,27.4,27.96,3327,4.15920025181685,4.24420580440873,4.15920025181685,4.24420580440873,21917.6270630824,0.0,1.0
2001-11-08,27.29,27.4,27.29,27.4,1693,4.14250273255773,4.15920025181685,4.14250273255773,4.15920025181685,11153.1537775168,0.0,1.0
2001-11-09,27.28,27.83,27.28,27.28,409,4.14098477626145,4.22447237255704,4.14098477626145,4.14098477626145,2694.41222386555,0.0,1.0
2001-11-12,28.14,28.14,27.25,28.0,4495,4.27152901774183,4.27152901774183,4.13643090737259,4.25027762959386,29612.1832427278,0.0,1.0
2001-11-13,28.03,28.17,27.62,27.62,3094,4.25483149848271,4.27608288663068,4.19259529033509,4.19259529033509,20382.6685101223,0.0,1.0
2001-11-14,28.25,28.25,28.01,28.15,21249,4.28822653700095,4.28822653700095,4.25179558589014,4.27304697403811,139984.26734699,0.0,1.0
2001-11-15,28.8,29.12,28.04,28.2,38996,4.37171413329654,4.42028873477761,4.25634945477899,4.28063675551953,256898.041764942,0.0,1.0
2001-11-16,28.7,28.8,28.7,28.79,24869,4.35653457033371,4.37171413329654,4.35653457033371,4.37019617700026,163832.121259932,0.0,1.0
2001-11-19,29.15,29.21,28.66,28.99,16170,4.42484260366646,4.43395034144417,4.35046274514857,4.40055530292593,106524.80601444,0.0,1.0
2001-11-20,29.03,29.24,29.03,29.24,17104,4.40662712811106,4.43850421033302,4.40662712811106,4.43850421033302,112677.815836177,0.0,1.0
2001-11-21,29.11,29.15,28.91,29.15,9340,4.41877077848133,4.42484260366646,4.38841165255566,4.42484260366646,61530.0982173698,0.0,1.0
2001-11-23,29.1,29.15,29.04,29.15,8990,4.41725282218505,4.42484260366646,4.40814508440735,4.42484260366646,59224.3664854555,0.0,1.0
2001-11-26,29.15,29.27,29.05,29.26,10916,4.42484260366646,4.44305807922187,4.40966304070363,4.44154012292558,71912.4788159325,0.0,1.0
2001-11-27,29.08,29.2,29.0,29.0,13485,4.41421690959248,4.43243238514788,4.40207325922221,4.40207325922221,88836.5497281833,0.0,1.0
2001-11-28,28.77,29.14,28.77,29.14,4845,4.40207325922221,4.45868664489869,4.40207325922221,4.45868664489869,31664.7728903604,0.23,1.0
2001-11-29,29.62,29.62,28.75,28.75,12259,4.53213103712763,4.53213103712763,4.39901307621267,4.39901307621267,80119.391302978,0.0,1.0
2001-11-30,29.75,30.0,29.25,29.4,20607,4.55202222668964,4.59027451430888,4.47551765145115,4.4984690240227,134678.219804263,0.0,1.0
2001-12-03,29.61,29.8,29.61,29.8,2802,4.53060094562286,4.55967268421348,4.53060094562286,4.55967268421348,18312.6302660041,0.0,1.0
2001-12-04,29.65,29.7,29.51,29.65,5312,4.53672131164194,4.54437176916579,4.51530003057516,4.53672131164194,34716.8779346944,0.0,1.0
2001-12-05,29.54,29.85,29.3,29.85,7122,4.51989030508947,4.56732314173733,4.483168108975,4.56732314173733,46546.2358153038,0.0,1.0
2001-12-06,29.54,29.56,29.25,29.56,3911,4.51989030508947,4.52295048809901,4.47551765145115,4.52295048809901,25560.5628016924,0.0,1.0
2001-12-07,29.55,29.59,29.25,29.59,7472,4.52142039659424,4.52754076261332,4.47551765145115,4.52754076261332,48833.6807093443,0.0,1.0
2001-12-10,29.01,29.54,29.01,29.54,3619,4.43879545533668,4.51989030508947,4.43879545533668,4.51989030508947,23652.1802043786,0.0,1.0
2001-12-11,29.29,29.29,28.95,29.0,6246,4.48163801747023,4.48163801747023,4.42961490630806,4.43726536383191,40821.0880233625,0.0,1.0
2001-12-12,28.9,29.04,28.9,29.04,3794,4.42196444878422,4.44338572985099,4.42196444878422,4.44338572985099,24795.9026513988,0.0,1.0
2001-12-13,28.82,29.0,28.74,29.0,3794,4.40972371674606,4.43726536383191,4.3974829847079,4.43726536383191,24795.9026513988,0.0,1.0
2001-12-14,28.67,28.96,28.64,28.96,34034,4.38677234417452,4.43114499781283,4.38218206966021,4.43114499781283,222431.141496496,0.0,1.0
2001-12-17,28.75,28.9,28.7,28.75,14361,4.39901307621267,4.42196444878422,4.39136261868882,4.39901307621267,93857.1317809012,0.0,1.0
2001-12-18,28.28,28.9,28.28,28.7,11325,4.3270987754885,4.42196444878422,4.3270987754885,4.39136261868882,74015.1812143099,0.0,1.0
2001-12-19,28.36,28.62,28.28,28.28,20082,4.33933950752666,4.37912188665067,4.3270987754885,4.3270987754885,131247.052463203,0.0,1.0
2001-12-20,28.5,28.7,28.35,28.58,9807,4.36076078859343,4.39136261868882,4.33780941602189,4.37300152063159,64094.2059310144,0.0,1.0
2001-12-21,28.85,28.85,28.4,28.8,26561,4.41431399126037,4.41431399126037,4.34545987354574,4.40666353373652,173590.925230312,0.0,1.0
2001-12-24,28.41,28.87,28.41,28.54,3619,4.34698996505051,4.41737417426991,4.34698996505051,4.36688115461251,23652.1802043786,0.0,1.0
2001-12-26,28.5,28.69,28.4,28.4,5896,4.36076078859343,4.38983252718405,4.34545987354574,4.34545987354574,38533.643129322,0.0,1.0
2001-12-27,29.25,29.25,28.46,28.53,35551,4.47551765145115,4.47551765145115,4.35464042257435,4.36535106310774,232345.581222952,0.0,1.0
2001-12-28,29.71,29.71,29.25,29.26,8815,4.54590186067056,4.54590186067056,4.47551765145115,4.47704774295592,57610.9335456196,0.0,1.0
2001-12-31,29.19,29.75,29.15,29.42,7531,4.46633710242254,4.55202222668964,4.46021673640346,4.50152920703224,49219.2785629111,0.0,1.0
2002-01-02,29.7,29.8,29.25,29.8,15353,4.54437176916579,4.55967268421348,4.47551765145115,4.55967268421348,100340.404166296,0.0,1.0
2002-01-03,30.04,30.09,29.54,30.09,21541,4.59639488032795,4.6040453378518,4.51989030508947,4.6040453378518,140782.429892932,0.0,1.0
2002-01-04,29.6,30.25,29.25,29.98,8056,4.52907085411809,4.62852680192812,4.47551765145115,4.58721433129934,52650.4459039718,0.0,1.0
2002-01-07,29.25,29.75,29.01,29.74,9340,4.47551765145115,4.55202222668964,4.43879545533668,4.55049213518487,61042.1008866804,0.0,1.0
2002-01-08,28.82,29.0,28.76,29.0,5020,4.40972371674606,4.43726536383191,4.40054316771744,4.43726536383191,32808.4953373806,0.0,1.0
2002-01-09,28.5,29.2,28.5,28.98,9399,4.36076078859343,4.46786719392731,4.36076078859343,4.43420518082237,61427.6987402472,0.0,1.0
2002-01-10,28.52,29.05,28.38,29.05,6597,4.36382097160297,4.44491582135576,4.3423996905362,4.44491582135576,43115.0684742431,0.0,1.0
2002-01-11,29.0,29.02,28.6,28.6,7122,4.43726536383191,4.44032554684145,4.37606170364113,4.37606170364113,46546.2358153038,0.0,1.0
2002-01-14,28.21,28.45,28.05,28.45,11850,4.31638813495511,4.35311033106958,4.2919066708788,4.35311033106958,77446.3485553707,0.0,1.0
2002-01-15,28.35,28.63,28.08,28.19,10158,4.33780941602189,4.38065197815544,4.29649694539311,4.31332795194557,66388.1863818949,0.0,1.0
2002-01-16,28.27,28.47,28.25,28.25,3211,4.32556868398373,4.35617051407912,4.32250850097419,4.32250850097419,20985.6730136114,0.0,1.0
2002-01-17,28.86,28.89,28.4,28.54,3794,4.41584408276514,4.42043435727945,4.34545987354574,4.36688115461251,24795.9026513988,0.0,1.0
2002-01-18,28.95,29.01,28.48,29.01,2802,4.42961490630806,4.43879545533668,4.35770060558389,4.43879545533668,18312.6302660041,0.0,1.0
2002-01-22,28.5,29.03,28.13,29.01,16813,4.36076078859343,4.44185563834622,4.30414740291696,4.43879545533668,109882.317152865,0.0,1.0
2002-01-23,29.03,29.13,28.68,29.13,3970,4.44185563834622,4.45715655339392,4.38830243567929,4.45715655339392,25946.1606552592,0.0,1.0
2002-01-24,29.49,29.49,29.0,29.12,11559,4.51223984756562,4.51223984756562,4.43726536383191,4.45562646188915,75544.5015148971,0.0,1.0
2002-01-25,29.8,29.8,29.15,29.5,16521,4.55967268421348,4.55967268421348,4.46021673640346,4.51376993907039,107973.934555551,0.0,1.0
2002-01-28,29.8,29.8,29.53,29.79,6363,4.55967268421348,4.55967268421348,4.5183602135847,4.55814259270871,41585.748173656,0.0,1.0
2002-01-29,29.6,30.0,29.6,29.73,16988,4.52907085411809,4.59027451430888,4.52907085411809,4.5489620436801,111026.039599885,0.0,1.0
2002-01-30,29.24,29.35,29.1,29.14,6772,4.47398755994638,4.49081856649885,4.45256627887961,4.45868664489869,44258.7909212633,0.0,1.0
2002-01-31,29.77,29.77,29.04,29.24,8231,4.55508240969917,4.55508240969917,4.44338572985099,4.47398755994638,53794.1683509921,0.0,1.0
2002-02-01,29.83,29.95,29.54,29.95,9807,4.56426295872779,4.58262405678503,4.51989030508947,4.58262405678503,64094.2059310144,0.0,1.0
2002-02-04,29.45,29.91,29.44,29.78,6947,4.50611948154655,4.57650369076595,4.50458939004178,4.55661250120394,45402.5133682835,0.0,1.0
2002-02-05,29.39,29.39,29.0,29.38,5487,4.49693893251793,4.49693893251793,4.43726536383191,4.49540884101316,35860.6003817147,0.0,1.0
2002-02-06,28.98,29.45,28.98,29.25,3678,4.43420518082237,4.50611948154655,4.43420518082237,4.47551765145115,24037.7780579455,0.0,1.0
2002-02-07,28.45,28.89,28.3,28.88,17280,4.35311033106958,4.42043435727945,4.33015895849804,4.41890426577468,112934.422197199,0.0,1.0
2002-02-08,28.82,28.82,28.5,28.55,10625,4.40972371674606,4.40972371674606,4.36076078859343,4.36841124611728,69440.291426229,0.0,1.0
2002-02-11,29.2,29.2,28.72,28.9,7064,4.46786719392731,4.46786719392731,4.39442280169836,4.42196444878422,46167.173518577,0.0,1.0
2002-02-12,29.09,29.2,28.9,29.2,7589,4.45103618737484,4.46786719392731,4.42196444878422,4.46786719392731,49598.3408596378,0.0,1.0
2002-02-13,29.25,29.25,29.0,29.2,1284,4.47551765145115,4.47551765145115,4.43726536383191,4.46786719392731,8391.65498270853,0.0,1.0
2002-02-14,29.13,29.18,29.03,29.14,3619,4.45715655339392,4.46480701091777,4.44185563834622,4.45868664489869,23652.1802043786,0.0,1.0
2002-02-15,29.5,29.55,29.01,29.55,5779,4.51376993907039,4.52142039659424,4.43879545533668,4.52142039659424,37768.9829790285,0.0,1.0
2002-02-19,29.41,29.76,29.16,29.18,6246,4.49999911552747,4.5535523181944,4.46174682790823,4.46480701091777,40821.0880233624,0.0,1.0
2002-02-20,29.85,29.89,29.26,29.89,5487,4.56732314173733,4.57344350775641,4.47704774295592,4.57344350775641,35860.6003817147,0.0,1.0
2002-02-21,29.55,29.85,29.55,29.85,1635,4.52142039659424,4.56732314173733,4.52142039659424,4.56732314173733,10685.6354335891,0.0,1.0
2002-02-22,29.85,29.85,29.02,29.51,11850,4.56732314173733,4.56732314173733,4.44032554684145,4.51530003057516,77446.3485553707,0.0,1.0
2002-02-25,29.25,29.8,29.03,29.8,7881,4.47551765145115,4.55967268421348,4.44185563834622,4.55967268421348,51506.7234569516,0.0,1.0
2002-02-26,29.3,29.3,29.06,29.2,1343,4.483168108975,4.483168108975,4.44644591286053,4.46786719392731,8777.25283627535,0.0,1.0
2002-02-27,29.21,29.35,29.1,29.35,1868,4.50458939004178,4.52617934261301,4.48762585587866,4.52617934261301,12113.0418947006,0.23,1.0
2002-02-28,28.63,29.07,28.0,29.07,13252,4.41514530081808,4.48299943747054,4.31799051424751,4.48299943747054,85932.5648761096,0.0,1.0
2002-03-01,28.91,28.91,28.67,28.67,1810,4.45832520596055,4.45832520596055,4.42131385869557,4.42131385869557,11736.9410221671,0.0,1.0
2002-03-04,28.81,29.09,28.7,28.9,10625,4.44290381126681,4.48608371640929,4.4259402771037,4.45678306649118,68897.7891494616,0.0,1.0
2002-03-05,28.65,28.95,28.65,28.85,3794,4.41822957975683,4.46449376383805,4.41822957975683,4.44907236914431,24602.1846619348,0.0,1.0
2002-03-06,29.02,29.15,28.72,28.72,1926,4.47528874012367,4.49533655322553,4.42902455604245,4.42902455604245,12489.1427672342,0.0,1.0
2002-03-07,28.75,29.27,28.02,29.02,12843,4.43365097445057,4.51384222685802,4.32107479318626,4.47528874012367,83280.4052749679,0.0,1.0
2002-03-08,28.79,28.83,28.4,28.8,4086,4.43981953232806,4.44598809020556,4.37967609302247,4.44136167179744,26495.6580202071,0.0,1.0
2002-03-11,29.15,29.3,28.33,28.63,10741,4.49533655322553,4.51846864526614,4.36888111673685,4.41514530081808,69649.9908945286,0.0,1.0
2002-03-12,29.25,29.25,29.1,29.25,5196,4.51075794791927,4.51075794791927,4.48762585587866,4.51075794791927,33693.4505807626,0.0,1.0
2002-03-13,29.41,29.43,29.03,29.03,69352,4.53543217942926,4.53851645836801,4.47683087959304,4.47683087959304,449712.891585267,0.0,1.0
2002-03-14,29.4,29.4,29.2,29.4,4962,4.53389003995988,4.53389003995988,4.5030472505724,4.53389003995988,32176.0780950239,0.0,1.0
2002-03-15,29.1,29.4,29.1,29.19,10625,4.48762585587866,4.53389003995988,4.48762585587866,4.50150511110303,68897.7891494616,0.0,1.0
2002-03-18,29.0,29.6,28.63,29.34,47869,4.47220446118492,4.56473282934737,4.41514530081808,4.52463720314364,310406.425298407,0.0,1.0
2002-03-19,28.8,29.09,28.73,29.09,10158,4.44136167179744,4.48608371640929,4.43056669551182,4.48608371640929,65869.5286757864,0.0,1.0
2002-03-20,29.14,29.3,28.9,29.17,6713,4.49379441375616,4.51846864526614,4.45678306649118,4.49842083216428,43530.4337468551,0.0,1.0
2002-03-21,29.09,29.15,28.75,29.15,31348,4.48608371640929,4.49533655322553,4.43365097445057,4.49533655322553,203276.037106571,0.0,1.0
2002-03-22,29.15,29.26,29.09,29.15,1810,4.49533655322553,4.51230008738865,4.48608371640929,4.49533655322553,11736.9410221671,0.0,1.0
2002-03-25,29.15,29.15,28.9,29.14,4729,4.49533655322553,4.49533655322553,4.45678306649118,4.49379441375616,30665.1901070874,0.0,1.0
2002-03-26,29.13,29.14,28.9,29.14,2685,4.49225227428678,4.49379441375616,4.45678306649118,4.49379441375616,17410.8765991816,0.0,1.0
2002-03-27,29.09,29.11,28.7,28.98,6188,4.48608371640929,4.48916799534804,4.4259402771037,4.46912018224617,40126.0724006464,0.0,1.0
2002-03-28,28.79,29.0,28.78,29.0,4845,4.43981953232806,4.47220446118492,4.43827739285869,4.47220446118492,31417.3918521545,0.0,1.0
2002-04-01,28.86,28.86,28.4,28.86,8231,4.45061450861368,4.45061450861368,4.37967609302247,4.45061450861368,53373.90141075,0.0,1.0
2002-04-02,29.11,29.12,28.76,28.76,3386,4.48916799534804,4.49071013481741,4.43519311391994,4.43519311391994,21956.5095585954,0.0,1.0
2002-04-03,29.15,29.15,28.8,28.9,2685,4.49533655322553,4.49533655322553,4.44136167179744,4.45678306649118,17410.8765991816,0.0,1.0
2002-04-04,28.83,29.24,28.82,29.24,1284,4.44598809020556,4.5092158084499,4.44444595073619,4.5092158084499,8326.09517815611,0.0,1.0
2002-04-05,28.88,29.12,28.88,29.0,934,4.45369878755243,4.49071013481741,4.45369878755243,4.47220446118492,6056.52094735032,0.0,1.0
2002-04-08,29.22,29.27,28.81,29.11,9282,4.50613152951115,4.51384222685802,4.44290381126681,4.48916799534804,60189.1086009696,0.0,1.0
2002-04-09,29.08,29.3,28.96,29.3,5721,4.48454157693991,4.51846864526614,4.46603590330742,4.51846864526614,37097.8119269713,0.0,1.0
2002-04-10,29.08,29.3,28.9,29.16,7822,4.48454157693991,4.51846864526614,4.45678306649118,4.49687869269491,50721.7418096083,0.0,1.0
2002-04-11,29.19,29.55,28.93,28.93,2627,4.50150511110303,4.5570221320005,4.4614094848993,4.4614094848993,17034.775726648,0.0,1.0
2002-04-12,29.8,29.8,29.29,29.46,10800,4.59557561873485,4.59557561873485,4.51692650579677,4.54314287677613,70032.5762648644,0.0,1.0
2002-04-15,30.24,30.25,29.68,29.69,18330,4.66342975538731,4.66497189485668,4.57706994510236,4.57861208457173,118860.844716201,0.0,1.0
2002-04-16,30.0,30.4,29.91,30.24,18330,4.62641840812233,4.6881039868973,4.61253915289796,4.66342975538731,118860.844716201,0.0,1.0
2002-04-17,29.68,29.99,29.58,29.91,6363,4.57706994510236,4.62487626865296,4.56164855040862,4.61253915289796,41260.8595160493,0.0,1.0
2002-04-18,30.4,30.45,29.68,29.68,8465,4.6881039868973,4.69581468424417,4.57706994510236,4.57706994510236,54891.2738964886,0.0,1.0
2002-04-19,30.22,30.46,30.15,30.46,4729,4.66034547644856,4.69735682371354,4.64955050016294,4.69735682371354,30665.1901070874,0.0,1.0
2002-04-22,30.45,30.53,30.31,30.35,6363,4.69581468424417,4.70815179999916,4.67422473167293,4.68039328955042,41260.8595160493,0.0,1.0
2002-04-23,31.62,31.64,30.22,30.44,19381,4.87624500216094,4.87932928109969,4.66034547644856,4.69427254477479,125676.05190642,0.0,1.0
2002-04-24,31.98,32.03,31.37,31.63,8932,4.9317620230584,4.93947272040528,4.83769151542658,4.87778714163031,57919.5343701639,0.0,1.0
2002-04-25,30.23,31.8,29.73,31.8,18739,4.66188761591794,4.90400351260967,4.58478064244923,4.90400351260967,121513.004317342,0.0,1.0
2002-04-26,29.67,30.46,29.67,30.08,3503,4.57552780563299,4.69735682371354,4.57552780563299,4.63875552387732,22715.1958014648,0.0,1.0
2002-04-29,29.67,29.95,29.4,29.94,3911,4.57552780563299,4.61870771077546,4.53389003995988,4.61716557130609,25360.8709048041,0.0,1.0
2002-04-30,30.45,30.46,29.65,29.67,6246,4.69581468424417,4.69735682371354,4.57244352669424,4.57552780563299,40502.1732731799,0.0,1.0
2002-05-01,30.95,30.95,30.1,30.45,10041,4.77292165771287,4.77292165771287,4.64183980281607,4.69581468424417,65110.8424329171,0.0,1.0
2002-05-02,32.72,32.8,31.0,31.0,20082,5.04588034379209,5.05821745954708,4.78063235505974,4.78063235505974,130221.684865834,0.0,1.0
2002-05-03,32.79,32.87,32.5,32.76,4962,5.05667532007771,5.0690124358327,5.01195327546586,5.05204890166959,32176.0780950238,0.0,1.0
2002-05-06,32.79,33.39,32.65,32.69,6071,5.05667532007771,5.14920368824015,5.03508536750647,5.04125392538397,39367.386157777,0.0,1.0
2002-05-07,33.53,33.72,32.85,32.85,12901,5.17079364081139,5.2000942907295,5.06592815689395,5.06592815689395,83656.5061475016,0.0,1.0
2002-05-08,35.9,35.91,33.57,33.57,18622,5.53628069505306,5.53782283452243,5.17696219868889,5.17696219868889,120754.318074473,0.0,1.0
2002-05-09,35.04,35.42,34.5,35.42,17221,5.40365670068688,5.4622580005231,5.32038116934068,5.4622580005231,111669.536653447,0.0,1.0
2002-05-10,34.26,35.03,34.04,35.03,11559,5.2833698220757,5.40211456121751,5.24944275374947,5.40211456121751,74954.3100968119,0.0,1.0
2002-05-13,33.47,34.25,33.13,34.25,12843,5.16154080399515,5.28182768260633,5.10910806203643,5.28182768260633,83280.4052749679,0.0,1.0
2002-05-14,34.25,34.89,33.48,33.48,12493,5.28182768260633,5.38052460864627,5.16308294346452,5.16308294346452,81010.8310441622,0.0,1.0
2002-05-15,33.79,34.1,32.68,34.1,17980,5.21088926701512,5.25869559056572,5.03971178591459,5.25869559056572,116591.270485395,0.0,1.0
2002-05-16,31.68,33.79,31.38,33.79,14186,4.88549783897718,5.21088926701512,4.83923365489596,5.21088926701512,91989.08582346,0.0,1.0
2002-05-17,31.96,32.02,31.42,31.68,4845,4.92867774411966,4.9379305809359,4.84540221277346,4.88549783897718,31417.3918521545,0.0,1.0
2002-05-20,30.6,32.0,30.6,31.99,8114,4.71894677628478,4.93484630199715,4.71894677628478,4.93330416252778,52615.2151678806,0.0,1.0
2002-05-21,31.38,31.67,30.8,30.86,6597,4.83923365489596,4.88395569950781,4.74978956567226,4.7590424024885,42778.232001788,0.0,1.0
2002-05-22,30.5,31.68,30.0,31.65,7531,4.70352538159104,4.88549783897718,4.62641840812233,4.88087142056906,48834.7529491383,0.0,1.0
2002-05-23,30.3,31.04,30.25,30.49,10975,4.67268259220355,4.78680091293724,4.66497189485668,4.70198324212166,71167.3633802674,0.0,1.0
2002-05-24,30.51,30.77,30.11,30.46,5721,4.70506752106041,4.74516314726414,4.64338194228545,4.69735682371354,37097.8119269713,0.0,1.0
2002-05-28,30.35,30.51,29.9,30.51,13660,4.68039328955042,4.70506752106041,4.61099701342859,4.70506752106041,88578.239979449,0.0,1.0
2002-05-29,29.62,30.3,29.5,30.16,59719,4.60637059502047,4.71212116911277,4.58770872900418,4.69034899209376,384006.615080465,0.25,1.0
2002-05-30,29.64,29.7,29.6,29.62,4845,4.60948090602318,4.61881183903133,4.60326028401775,4.60637059502047,31154.4407988221,0.0,1.0
2002-05-31,29.6,29.91,29.5,29.67,24460,4.60326028401775,4.65147010455983,4.58770872900418,4.61414637252726,157283.306901793,0.0,1.0
2002-06-03,29.6,29.91,29.55,29.62,13076,4.60326028401775,4.65147010455983,4.59548450651097,4.60637059502047,84081.6239185547,0.0,1.0
2002-06-04,29.46,29.58,29.34,29.55,16229,4.58148810699875,4.60014997301504,4.56282624098246,4.59548450651097,104356.123782061,0.0,1.0
2002-06-05,29.25,29.35,29.0,29.35,15878,4.54882984147025,4.56438139648382,4.50995095393631,4.56438139648382,102099.114758245,0.0,1.0
2002-06-06,29.0,29.57,28.9,29.25,32166,4.50995095393631,4.59859481751368,4.49439939892274,4.54882984147025,206834.621823511,0.0,1.0
2002-06-07,28.8,29.02,28.55,29.02,54466,4.47884784390917,4.51306126493903,4.43996895637523,4.51306126493903,350228.6424249,0.0,1.0
2002-06-10,28.16,28.94,27.96,28.8,16988,4.3793178918223,4.50062002092817,4.34821478179515,4.47884784390917,109236.664662619,0.0,1.0
2002-06-11,28.87,28.87,28.1,28.1,12142,4.48973393241867,4.48973393241867,4.36998695881415,4.36998695881415,78075.7936386579,0.0,1.0
2002-06-12,28.35,28.56,27.91,28.56,56567,4.40886584634808,4.44152411187659,4.34043900428836,4.44152411187659,363738.545442099,0.0,1.0
2002-06-13,28.67,28.8,27.85,28.05,13193,4.45863082239152,4.47884784390917,4.33110807128022,4.36221118130736,84833.9602598266,0.0,1.0
2002-06-14,28.44,28.84,28.05,28.79,9340,4.4228622458603,4.48506846591459,4.36221118130736,4.47729268840781,60058.3027989676,0.0,1.0
2002-06-17,29.34,29.34,28.05,28.15,27437,4.56282624098246,4.56282624098246,4.36221118130736,4.37776273632094,176426.087140822,0.0,1.0
2002-06-18,29.56,29.56,28.97,29.22,3794,4.59703966201232,4.59703966201232,4.50528548743224,4.54416437496617,24396.2741776535,0.0,1.0
2002-06-19,29.45,29.79,29.45,29.59,2510,4.57993295149739,4.63280823854354,4.57993295149739,4.6017051285164,16139.8650990802,0.0,1.0
2002-06-20,29.63,29.87,29.27,29.33,5020,4.60792575052182,4.6452494825544,4.55194015247296,4.5612710854811,32279.7301981604,0.0,1.0
2002-06-21,30.14,30.42,29.83,29.85,12843,4.68723868109105,4.73078303512906,4.63902886054897,4.64213917155169,82583.38146115,0.0,1.0
2002-06-24,29.85,30.0,28.44,30.0,20198,4.64213917155169,4.66546650407205,4.4228622458603,4.66546650407205,129877.687359052,0.0,1.0
2002-06-25,31.3,31.3,29.96,29.99,7064,4.8676367192485,4.8676367192485,4.65924588206662,4.66391134857069,45423.1103824312,0.0,1.0
2002-06-26,32.35,32.35,30.68,31.25,9399,5.03092804689102,5.03092804689102,4.77121707816435,4.85986094174172,60437.6860821732,0.0,1.0
2002-06-27,32.5,32.5,31.9,32.3,23409,5.05425537941138,5.05425537941138,4.96094604932994,5.02315226938424,150525.140280625,0.0,1.0
2002-06-28,33.99,34.0,32.2,32.42,54757,5.28597354911363,5.28752870461499,5.00760071437066,5.04181413540053,352099.837940372,0.0,1.0
2002-07-01,31.09,34.05,31.01,33.86,23818,4.83497845372,5.29530448212177,4.82253720970914,5.26575652759598,153155.102362506,0.0,1.0
2002-07-02,29.15,31.1,29.15,31.0,13894,4.53327828645667,4.83653360922136,4.53327828645667,4.82098205420778,89341.5480823187,0.0,1.0
2002-07-03,30.3,30.3,28.44,29.05,14010,4.71212116911277,4.71212116911277,4.4228622458603,4.5177267314431,90087.4541984514,0.0,1.0
2002-07-05,30.23,30.34,30.0,30.0,1985,4.70123508060327,4.7183417911182,4.66546650407205,4.66546650407205,12763.9969010654,0.0,1.0
2002-07-08,28.75,30.89,28.65,29.96,19264,4.47107206640238,4.80387534369285,4.45552051138881,4.65924588206662,123871.857079155,0.0,1.0
2002-07-09,29.08,29.38,28.84,28.85,12376,4.52239219794717,4.56904686298789,4.48506846591459,4.48662362141595,79580.4663212017,0.0,1.0
2002-07-10,28.88,29.26,28.64,28.89,10625,4.49128908792002,4.5503849969716,4.45396535588745,4.49284424342138,68321.1421026801,0.0,1.0
2002-07-11,29.0,29.0,28.44,28.61,8581,4.50995095393631,4.50995095393631,4.4228622458603,4.44929988938338,55177.7619184092,0.0,1.0
2002-07-12,29.47,29.68,28.5,28.63,18330,4.58304326250011,4.61570152802861,4.43219317886845,4.45241020038609,117866.026799259,0.0,1.0
2002-07-15,28.98,29.66,28.71,29.36,16054,4.5068406429336,4.6125912170259,4.46485144439695,4.56593655198518,103230.834382722,0.0,1.0
2002-07-16,29.34,29.55,28.76,28.97,5721,4.56282624098246,4.59548450651097,4.47262722190374,4.50528548743224,36787.3180206525,0.0,1.0
2002-07-17,29.59,29.69,29.15,29.15,4495,4.6017051285164,4.61725668352997,4.53327828645667,4.53327828645667,28903.8620001455,0.0,1.0
2002-07-18,29.37,29.69,29.25,29.68,25044,4.56749170748653,4.61725668352997,4.54882984147025,4.61570152802861,161038.558383014,0.0,1.0
2002-07-19,29.3,29.61,29.11,29.61,18622,4.55660561897703,4.60481543951911,4.52705766445124,4.60481543951911,119743.652539869,0.0,1.0
2002-07-22,29.04,29.5,29.04,29.05,9866,4.51617157594174,4.58770872900418,4.51617157594174,4.5177267314431,63440.6012221215,0.0,1.0
2002-07-23,29.18,29.37,29.05,29.05,9399,4.53794375296074,4.56749170748653,4.5177267314431,4.5177267314431,60437.6860821732,0.0,1.0
2002-07-24,30.93,31.18,28.97,29.08,13252,4.81009596569828,4.84897485323221,4.50528548743224,4.52239219794717,85213.343543032,0.0,1.0
2002-07-25,32.03,32.03,31.01,31.01,7531,4.98116307084759,4.98116307084759,4.82253720970914,4.82253720970914,48426.0255223796,0.0,1.0
2002-07-26,32.0,32.75,31.39,31.8,11909,4.97649760434352,5.09313426694532,4.88163311876072,4.94539449431637,76577.5511812532,0.0,1.0
2002-07-29,33.51,33.51,32.5,33.0,12493,5.21132608504848,5.21132608504848,5.05425537941138,5.13201315447925,80332.8026624735,0.0,1.0
2002-07-30,34.28,34.7,32.89,33.48,19381,5.33107305865299,5.39638958971,5.11490644396432,5.2066606185444,124624.193420427,0.0,1.0
2002-07-31,34.06,34.65,33.72,34.6,9282,5.29685963762313,5.38861381220321,5.24398435057698,5.38083803469643,59685.3497409013,0.0,1.0
2002-08-01,34.14,34.18,33.7,34.05,8523,5.30930088163399,5.31552150363942,5.24087403957427,5.29530448212177,54804.8088603427,0.0,1.0
2002-08-02,33.91,34.09,33.64,33.88,9340,5.27353230510277,5.3015251041272,5.23154310656612,5.2688668385987,60058.3027989676,0.0,1.0
2002-08-05,34.13,34.15,33.49,33.89,18622,5.30774572613263,5.31085603713535,5.20821577404576,5.27042199410006,119743.652539869,0.0,1.0
2002-08-06,35.4,35.4,33.88,33.88,15061,5.50525047480502,5.50525047480502,5.2688668385987,5.2688668385987,96845.62081962,0.0,1.0
2002-08-07,35.9,36.2,34.06,35.4,16521,5.58300824987288,5.6296629149136,5.29685963762313,5.50525047480502,106233.749522671,0.0,1.0
2002-08-08,35.83,36.2,35.44,36.2,15820,5.57212216136338,5.6296629149136,5.51147109681045,5.6296629149136,101726.161700179,0.0,1.0
2002-08-09,32.09,35.61,31.57,35.6,55808,4.99049400385573,5.53790874033352,4.90962591778515,5.53635358483216,358858.004561541,0.0,1.0
2002-08-12,32.45,32.75,31.91,32.05,21074,5.0464796019046,5.09313426694532,4.9625012048313,4.9842733818503,135510.564580883,0.0,1.0
2002-08-13,32.28,32.47,31.75,32.25,22709,5.02004195838152,5.04958991290731,4.93761871680958,5.01537649187745,146023.982683272,0.0,1.0
2002-08-14,32.9,32.9,32.01,32.01,4086,5.11646159946568,5.11646159946568,4.97805275984487,4.97805275984487,26273.8999182636,0.0,1.0
2002-08-15,33.95,33.95,31.7,31.91,7472,5.2797529271082,5.2797529271082,4.9298429393028,4.9625012048313,48046.6422391741,0.0,1.0
2002-08-16,34.67,34.67,33.14,33.14,5020,5.39172412320593,5.39172412320593,5.15378533149825,5.15378533149825,32279.7301981603,0.0,1.0
2002-08-19,34.55,34.85,34.06,34.06,4203,5.37306225718964,5.41971692223036,5.29685963762313,5.29685963762313,27026.2362595354,0.0,1.0
2002-08-20,33.96,34.35,33.26,33.85,4729,5.28130808260956,5.34195914716249,5.17244719751454,5.26420137209463,30408.5346826893,0.0,1.0
2002-08-21,33.99,34.6,33.35,34.6,14186,5.28597354911363,5.38083803469643,5.18644359702676,5.38083803469643,91219.1738229288,0.0,1.0
2002-08-22,34.36,34.38,33.56,33.56,3211,5.34351430266385,5.34662461366657,5.21910186255526,5.21910186255526,20647.4529215723,0.0,1.0
2002-08-23,34.26,34.35,34.06,34.06,7939,5.32796274765028,5.34195914716249,5.29685963762313,5.29685963762313,51049.5573791225,0.0,1.0
2002-08-26,34.62,34.62,33.45,33.45,7589,5.38394834569914,5.38394834569914,5.20199515204033,5.20199515204033,48798.978580446,0.0,1.0
2002-08-27,33.26,34.84,33.26,34.66,7764,5.17244719751454,5.41816176672901,5.17244719751454,5.39016896770457,49924.2679797843,0.0,1.0
2002-08-28,31.76,33.26,31.76,33.26,7822,4.97805275984488,5.21316230454788,4.97805275984488,5.21316230454788,49904.3967560804,0.25,1.0
2002-08-29,32.11,32.11,31.66,31.72,4495,5.03291165360891,5.03291165360891,4.96237879019801,4.97178317198613,28678.1211222937,0.0,1.0
2002-08-30,32.05,32.13,31.91,32.1,5196,5.02350727182079,5.03604644753828,5.00156371431518,5.03134425664422,33150.5044163378,0.0,1.0
2002-09-03,31.76,32.0,31.68,31.97,7881,4.97805275984488,5.01567028699736,4.96551358412738,5.0109680961033,50280.8170333252,0.0,1.0
2002-09-04,32.0,32.15,31.35,31.75,18447,5.01567028699736,5.03918124146766,4.91378948429272,4.97648536288019,117691.946683638,0.0,1.0
2002-09-05,31.93,32.04,31.55,32.0,1868,5.00469850824455,5.0219398748561,4.94513742358646,5.01567028699736,11917.848777852,0.0,1.0
2002-09-06,31.97,31.99,31.5,31.5,4845,5.0109680961033,5.01410289003267,4.93730043876302,4.93730043876302,30911.1227669662,0.0,1.0
2002-09-09,31.89,31.89,31.52,31.75,3211,4.9984289203858,4.9984289203858,4.9404352326924,4.97648536288019,20486.1950886953,0.0,1.0
2002-09-10,31.78,31.85,31.52,31.85,1985,4.98118755377425,4.99215933252706,4.9404352326924,4.99215933252706,12664.3093276425,0.0,1.0
2002-09-11,31.53,31.8,31.53,31.53,5312,4.94200262965708,4.98432234770362,4.94200262965708,4.94200262965708,33890.5849614292,0.0,1.0
2002-09-12,31.28,31.87,31.28,31.36,7239,4.90281770553992,4.99529412645643,4.90281770553992,4.91535688125741,46184.854016526,0.0,1.0
2002-09-13,32.05,32.05,30.95,31.74,21775,5.02350727182079,5.02350727182079,4.85109360570525,4.9749179659155,138924.602322124,0.0,1.0
2002-09-16,32.17,32.45,32.0,32.0,4729,5.04231603539703,5.08620315040826,5.01567028699736,5.01567028699736,30171.0422218748,0.0,1.0
2002-09-17,32.43,32.7,32.07,32.25,3619,5.08306835647888,5.12538807452542,5.02664206575016,5.05485521111452,23089.2370059135,0.0,1.0
2002-09-18,30.85,31.97,30.55,31.96,20724,4.83541963605839,5.0109680961033,4.78839772711779,5.00940069913861,132219.217383407,0.0,1.0
2002-09-19,30.75,30.95,30.75,30.81,5546,4.81974566641152,4.85109360570525,4.81974566641152,4.82915004819964,35383.5060610103,0.0,1.0
2002-09-20,30.97,31.29,30.53,31.29,36836,4.85422839963463,4.9043851025046,4.78526293318841,4.9043851025046,235013.85309473,0.0,1.0
2002-09-23,29.35,30.98,29.3,30.98,7764,4.60031009135539,4.85579579659932,4.59247310653195,4.85579579659932,49534.3564835347,0.0,1.0
2002-09-24,28.25,29.65,28.1,29.3,12259,4.42789642523985,4.64733200029599,4.40438547076955,4.59247310653195,78212.4776058285,0.0,1.0
2002-09-25,28.75,28.85,28.31,28.44,23467,4.50626627347419,4.52194024312105,4.43730080702797,4.4576769675689,149719.57027294,0.0,1.0
2002-09-26,29.93,30.35,28.95,28.95,14302,4.69121911530721,4.75704978782405,4.53761421276792,4.53761421276792,91246.8272060168,0.0,1.0
2002-09-27,29.33,29.94,29.22,29.94,13894,4.59717529742601,4.6927865122719,4.57993393081446,4.6927865122719,88643.7852887986,0.0,1.0
2002-09-30,28.65,29.41,28.61,29.15,14944,4.49059230382732,4.60971447314351,4.48432271596857,4.56896215206165,95342.790222816,0.0,1.0
2002-10-01,28.53,28.68,28.38,28.51,24285,4.47178354025108,4.49529449472138,4.44827258578078,4.46864874632171,154938.414116775,0.0,1.0
2002-10-02,28.73,29.66,28.6,28.75,11092,4.50313147954481,4.64889939726067,4.48275531900389,4.50626627347419,70767.0121220206,0.0,1.0
2002-10-03,28.7,29.3,28.7,28.73,13135,4.49842928865075,4.59247310653195,4.49842928865075,4.50313147954481,83801.3617222088,0.0,1.0
2002-10-04,28.12,28.94,28.12,28.69,3327,4.40752026469893,4.53604681580323,4.40752026469893,4.49686189168607,21226.2756337867,0.0,1.0
2002-10-07,26.51,28.9,26.51,28.78,29130,4.15516935338437,4.52977722794449,4.15516935338437,4.51096846436825,185849.536883741,0.0,1.0
2002-10-08,27.22,27.26,26.5,26.5,10158,4.26645453787713,4.27272412573587,4.15360195641968,4.15360195641968,64808.0877330944,0.0,1.0
2002-10-09,26.5,27.09,26.5,27.02,20315,4.15360195641968,4.2460783773362,4.15360195641968,4.23510659858339,129609.79546149,0.0,1.0
2002-10-10,26.7,26.98,26.1,26.25,22358,4.18494989571342,4.22883701072465,4.09090607783222,4.11441703230252,142644.145061678,0.0,1.0
2002-10-11,26.39,26.65,26.05,26.65,7122,4.13636058980813,4.17711291088998,4.08306909300878,4.17711291088998,45438.3934667355,0.0,1.0
2002-10-14,26.72,27.25,26.39,26.39,14186,4.18808468964279,4.27115672877119,4.13636058980813,4.13636058980813,90506.7466609253,0.0,1.0
2002-10-15,29.38,29.38,27.25,27.25,59544,4.60501228224945,4.60501228224945,4.27115672877119,4.27115672877119,379890.999801081,0.0,1.0
2002-10-16,29.49,29.49,28.95,29.1,11850,4.622253648861,4.622253648861,4.53761421276792,4.56112516723822,75603.0556839112,0.0,1.0
2002-10-17,29.99,30.11,29.5,29.5,14594,4.70062349709533,4.71943226067157,4.62382104582569,4.62382104582569,93109.7885781436,0.0,1.0
2002-10-18,29.61,29.99,28.66,29.99,8173,4.64106241243724,4.70062349709533,4.49215970079201,4.70062349709533,52143.778405452,0.0,1.0
2002-10-21,30.06,30.06,29.24,29.65,8932,4.71159527584814,4.71159527584814,4.58306872474383,4.64733200029599,56986.2019720418,0.0,1.0
2002-10-22,29.31,30.19,29.3,30.15,6071,4.59404050349664,4.73197143638907,4.59247310653195,4.72570184853032,38733.008528019,0.0,1.0
2002-10-23,30.25,30.25,29.0,29.33,6246,4.74137581817719,4.74137581817719,4.54545119759135,4.59717529742601,39849.5093503552,0.0,1.0
2002-10-24,30.92,30.93,30.25,30.25,7939,4.84639141481119,4.84795881177588,4.74137581817719,4.74137581817719,50650.857305871,0.0,1.0
2002-10-25,31.0,31.0,30.65,30.89,9399,4.85893059052869,4.85893059052869,4.80407169676465,4.84168922391714,59965.6641665048,0.0,1.0
2002-10-28,31.34,31.53,31.04,31.04,4729,4.91222208732804,4.94200262965708,4.86520017838744,4.86520017838744,30171.0422218747,0.0,1.0
2002-10-29,31.75,31.75,31.27,31.7,5254,4.97648536288019,4.97648536288019,4.90125030857523,4.96864837805676,33520.5446888835,0.0,1.0
2002-10-30,31.7,31.94,31.62,31.76,6246,4.96864837805676,5.00626590520924,4.95610920233926,4.97805275984488,39849.5093503552,0.0,1.0
2002-10-31,30.9,31.16,30.63,31.0,5312,5.08541919765495,5.1282091326514,5.04098349592787,5.10187686496128,32276.7491961509,1.54499837775008,1.0
2002-11-01,32.3,32.3,30.94,31.05,20963,5.31582653994353,5.31582653994353,5.09200226457748,5.11010569861444,127375.281136843,0.0,1.0
2002-11-04,31.9,32.5,31.9,32.4,16611,5.24999587071822,5.34874187455618,5.24999587071822,5.33228420724985,100931.67938578,0.0,1.0
2002-11-05,31.31,31.93,31.31,31.72,4107,5.15289563361089,5.25493317091012,5.15289563361089,5.22037206956683,24954.933913515,0.0,1.0
2002-11-06,31.5,31.56,31.05,31.21,6007,5.18416520149291,5.19403980187671,5.11010569861444,5.13643796630457,36499.7048985841,0.0,1.0
2002-11-07,30.13,31.8,30.13,31.8,3800,4.95869515939624,5.23353820341189,4.95869515939624,5.23353820341189,23089.5419701381,0.0,1.0
2002-11-08,29.9,30.75,29.9,30.35,4291,4.92084252459169,5.06073269669546,4.92084252459169,4.99490202747016,26072.9538404901,0.0,1.0
2002-11-11,29.5,29.95,29.5,29.94,1349,4.85501185536638,4.92907135824485,4.85501185536638,4.92742559151422,8196.78739939902,0.0,1.0
2002-11-12,29.62,29.7,29.42,29.5,4536,4.87476105613397,4.88792718997903,4.84184572152132,4.85501185536638,27561.6216780385,0.0,1.0
2002-11-13,29.48,29.94,29.47,29.47,5517,4.85172032190511,4.92742559151422,4.85007455517448,4.85007455517448,33522.3692234874,0.0,1.0
2002-11-14,30.4,30.4,29.41,29.9,21392,5.00313086112332,5.00313086112332,4.84019995479069,4.92084252459169,129981.968901367,0.0,1.0
2002-11-15,29.8,30.14,29.8,29.96,10727,4.90438485728536,4.96034092612687,4.90438485728536,4.93071712497548,65179.3465035977,0.0,1.0
2002-11-18,29.5,29.89,29.42,29.61,9378,4.85501185536638,4.91919675786105,4.84184572152132,4.87311528940334,56982.5591041987,0.0,1.0
2002-11-19,29.12,29.96,29.11,29.5,17285,4.79247271960234,4.93071712497548,4.79082695287171,4.85501185536638,105027.034987852,0.0,1.0
2002-11-20,29.71,29.87,29.05,29.05,29790,4.88957295670967,4.91590522439979,4.78095235248791,4.78095235248791,181009.856655372,0.0,1.0
2002-11-21,29.99,30.17,29.41,29.41,6865,4.93565442516738,4.96527822631877,4.84019995479069,4.84019995479069,41713.080427631,0.0,1.0
2002-11-22,30.35,30.39,29.72,30.3,6130,4.99490202747016,5.00148509439269,4.8912187234403,4.98667319381699,37247.0769149859,0.0,1.0
2002-11-25,30.49,30.49,29.9,30.22,15814,5.01794276169901,5.01794276169901,4.92084252459169,4.97350705997193,96088.9517673063,0.0,1.0
2002-11-26,30.61,31.0,29.71,30.5,8275,5.07883613073242,5.14354524837325,4.92950739771514,5.06058484114142,49873.1881635787,0.25,1.0
2002-11-27,31.0,31.0,30.61,30.75,10298,5.14354524837325,5.14354524837325,5.07883613073242,5.10206504475733,62065.7512638711,0.0,1.0
2002-11-29,31.06,31.56,30.75,30.75,12198,5.15350049724107,5.23646090447289,5.10206504475733,5.10206504475733,73516.9968845115,0.0,1.0
2002-12-02,32.0,32.0,31.23,31.23,8520,5.3094660628369,5.3094660628369,5.18170703569989,5.18170703569989,51349.7961515034,0.0,1.0
2002-12-03,31.91,32.0,31.68,31.68,8336,5.29453318953517,5.3094660628369,5.25637140220853,5.25637140220853,50240.833417715,0.0,1.0
2002-12-04,31.17,31.39,31.01,31.09,3065,5.17175178683207,5.20825436601407,5.14520445651788,5.15847812167498,18472.6672775068,0.0,1.0
2002-12-05,31.44,32.0,31.43,31.5,19492,5.21655040673726,5.3094660628369,5.21489119859262,5.22650565560507,117477.726125012,0.0,1.0
2002-12-06,31.26,31.54,31.15,31.2,1778,5.1866846601338,5.23314248818362,5.1684333705428,5.17672941126598,10715.9551123677,0.0,1.0
2002-12-09,31.31,31.39,30.9,31.25,9807,5.19498070085698,5.20825436601407,5.12695316692688,5.18502545198916,59106.5083166424,0.0,1.0
2002-12-10,31.82,32.0,31.01,31.74,11524,5.27960031623344,5.3094660628369,5.14520445651788,5.26632665107635,69454.8181748738,0.0,1.0
2002-12-11,32.72,32.72,31.54,32.02,17101,5.42892904925073,5.42892904925073,5.23314248818362,5.31278447912617,103067.237557143,0.0,1.0
2002-12-12,32.88,32.9,32.52,32.71,9807,5.45547637956492,5.45879479585419,5.395744886358,5.42726984110609,59106.5083166424,0.0,1.0
2002-12-13,33.05,33.5,32.88,32.94,14895,5.48368291802374,5.55834728453238,5.45547637956492,5.46543162843273,89771.7386944416,0.0,1.0
2002-12-16,34.7,34.7,33.3,33.46,32180,5.75745226188876,5.75745226188876,5.52516312163965,5.55171045195384,193947.938985373,0.0,1.0
2002-12-17,34.49,34.96,34.21,34.75,11891,5.7226088908514,5.80059167364931,5.67615106280157,5.76574830261195,71666.7166710711,0.0,1.0
2002-12-18,33.86,34.5,33.8,34.17,6559,5.6180787777393,5.72426809899603,5.60812352887148,5.66951423022303,39530.9052767266,0.0,1.0
2002-12-19,33.28,34.2,33.25,34.18,12749,5.52184470535038,5.67449185465694,5.51686708091647,5.67117343836767,76837.8581144972,0.0,1.0
2002-12-20,33.27,33.88,32.84,33.62,15263,5.52018549720574,5.62139719402857,5.44883954698637,5.57825778226802,91989.6641620183,0.0,1.0
2002-12-23,33.0,33.4,32.74,33.4,7846,5.47538687730055,5.54175520308601,5.43224746554001,5.54175520308601,47287.6174418657,0.0,1.0
2002-12-24,32.79,33.4,32.79,33.4,3249,5.44054350626319,5.54175520308601,5.44054350626319,5.54175520308601,19581.6300112951,0.0,1.0
2002-12-26,32.58,32.88,32.51,32.81,3555,5.40570013522582,5.45547637956492,5.39408567821336,5.44386192255246,21425.8832533562,0.0,1.0
2002-12-27,32.1,32.68,32.1,32.68,3494,5.32605814428327,5.42229221667218,5.32605814428327,5.42229221667218,21058.2379992198,0.0,1.0
2002-12-30,31.54,32.1,31.54,32.08,10298,5.23314248818362,5.32605814428327,5.23314248818362,5.32273972799399,62065.7512638711,0.0,1.0
2002-12-31,30.77,31.54,30.75,31.54,16550,5.10538346104661,5.23314248818362,5.10206504475733,5.23314248818362,99746.3763271573,0.0,1.0
2003-01-02,30.8,31.05,30.5,31.05,10359,5.11036108548052,5.15184128909643,5.06058484114142,5.15184128909643,62433.3965180074,0.0,1.0
2003-01-03,30.62,31.02,30.19,30.87,32977,5.08049533887706,5.14686366466252,5.00914938865769,5.12197554249297,198751.435174663,0.0,1.0
2003-01-06,30.11,31.05,30.11,30.6,8581,4.9958757235006,5.15184128909643,4.9958757235006,5.07717692258779,51717.4414056397,0.0,1.0
2003-01-07,29.8,30.34,29.8,30.12,9991,4.94444027101686,5.03403751082724,4.94444027101686,4.99753493164523,60215.4710504308,0.0,1.0
2003-01-08,28.8,30.33,28.7,29.8,16305,4.77851945655321,5.0323783026826,4.76192737510685,4.94444027101686,98269.7683392327,0.0,1.0
2003-01-09,29.74,30.12,28.8,28.8,32548,4.93448502214904,4.99753493164523,4.77851945655321,4.77851945655321,196165.86445295,0.0,1.0
2003-01-10,29.1,29.83,29.1,29.83,21086,4.82829570089231,4.94941789545077,4.82829570089231,4.94941789545077,127084.718503591,0.0,1.0
2003-01-13,29.0,29.62,28.8,29.62,17285,4.81170361944594,4.91457452441341,4.77851945655321,4.91457452441341,104176.200290931,0.0,1.0
2003-01-14,29.0,29.6,28.96,29.59,16121,4.81170361944594,4.91125610812413,4.8050667868674,4.9095968999795,97160.8056054444,0.0,1.0
2003-01-15,29.03,29.54,28.96,28.96,18695,4.81668124387985,4.90130085925631,4.8050667868674,4.8050667868674,112674.229935722,0.0,1.0
2003-01-16,28.91,29.38,28.9,29.09,14527,4.79677074614421,4.87475352894213,4.79511153799958,4.82663649274767,87553.813226865,0.0,1.0
2003-01-17,28.9,29.01,28.9,28.9,5700,4.79511153799958,4.81336282759058,4.79511153799958,4.79511153799958,34353.7368619212,0.0,1.0
2003-01-21,29.22,29.22,28.91,29.03,44072,4.84820619862795,4.84820619862795,4.79677074614421,4.81668124387985,265620.682627823,0.0,1.0
2003-01-22,29.25,29.82,29.12,29.25,8336,4.85318382306185,4.94775868730614,4.83161411718158,4.85318382306185,50240.8334177151,0.0,1.0
2003-01-23,29.83,29.85,29.25,29.85,5578,4.94941789545077,4.95273631174005,4.85318382306185,4.95273631174005,33618.4463536486,0.0,1.0
2003-01-24,29.08,29.73,29.08,29.4,8949,4.82497728460303,4.93282581400441,4.82497728460303,4.8780719452314,53935.3668732164,0.0,1.0
2003-01-27,29.48,29.83,28.9,29.25,20718,4.8913456103885,4.94941789545077,4.79511153799958,4.85318382306185,124866.793036015,0.0,1.0
2003-01-28,29.83,29.83,29.3,29.82,8888,4.94941789545077,4.94941789545077,4.86147986378504,4.94775868730614,53567.7216190801,0.0,1.0
2003-01-29,29.85,29.85,29.3,29.82,4168,4.95273631174005,4.95273631174005,4.86147986378504,4.94775868730614,25120.4167088575,0.0,1.0
2003-01-30,28.9,29.22,28.9,29.04,3494,4.79511153799958,4.84820619862795,4.79511153799958,4.81834045202449,21058.2379992198,0.0,1.0
2003-01-31,29.29,29.31,29.01,29.01,4168,4.8598206556404,4.86313907192967,4.81336282759058,4.81336282759058,25120.4167088575,0.0,1.0
2003-02-03,29.19,29.65,29.0,29.65,5762,4.84322857419404,4.91955214884732,4.81170361944594,4.91955214884732,34727.4090874369,0.0,1.0
2003-02-04,29.19,29.19,28.76,29.07,17714,4.84322857419404,4.84322857419404,4.77188262397467,4.8233180764584,106761.771012644,0.0,1.0
2003-02-05,28.99,29.19,28.99,29.08,5455,4.8100444113013,4.84322857419404,4.8100444113013,4.82497728460303,32877.1288739966,0.0,1.0
2003-02-06,28.91,29.09,28.6,28.87,8643,4.79677074614421,4.82663649274767,4.74533529366048,4.79013391356567,52091.1136311554,0.0,1.0
2003-02-07,28.75,29.0,28.56,29.0,11462,4.77022341583003,4.81170361944594,4.73869846108193,4.81170361944594,69081.1459493581,0.0,1.0
2003-02-10,28.64,28.87,28.64,28.75,17469,4.75197212623903,4.79013391356567,4.75197212623903,4.77022341583003,105285.16302472,0.0,1.0
2003-02-11,28.23,28.65,28.21,28.6,9807,4.68394459230893,4.75363133438366,4.68062617601966,4.74533529366048,59106.5083166424,0.0,1.0
2003-02-12,28.74,28.74,28.22,28.22,17347,4.76856420768539,4.76856420768539,4.68228538416429,4.68228538416429,104549.872516447,0.0,1.0
2003-02-13,28.77,28.89,28.65,28.65,6068,4.7735418321193,4.79345232985494,4.75363133438366,4.75363133438366,36571.6623294979,0.0,1.0
2003-02-14,29.49,29.5,28.769988,28.77,9440,4.89300481853313,4.89466402667777,4.77353984106953,4.7735418321193,56894.6098204451,0.0,1.0
2003-02-18,29.98,29.98,29.51,29.52,28564,4.97430601762032,4.97430601762032,4.8963232348224,4.89798244296704,172154.410477881,0.0,1.0
2003-02-19,30.06,30.06,29.75,29.97,7968,4.98757968277741,4.98757968277741,4.93614423029368,4.97264680947568,48022.9079501384,0.0,1.0
2003-02-20,29.51,30.06,29.5,30.06,11891,4.8963232348224,4.98757968277741,4.89466402667777,4.98757968277741,71666.7166710712,0.0,1.0
2003-02-21,29.73,30.0,29.3,29.48,6497,4.93282581400441,4.97762443390959,4.86147986378504,4.8913456103885,39157.2330512109,0.0,1.0
2003-02-24,29.2,29.97,29.2,29.97,3984,4.84488778233867,4.97264680947568,4.84488778233867,4.97264680947568,24011.4539750692,0.0,1.0
2003-02-25,29.35,29.63,29.04,29.2,5884,4.86977590450822,4.91623373255804,4.81834045202449,4.84488778233867,35462.6995957096,0.0,1.0
2003-02-26,28.98,29.5,28.54,29.5,3065,4.84986540677258,4.93688852656284,4.77623045925775,4.93688852656284,18314.673202263,0.25,1.0
2003-02-27,28.5,28.86,28.24,28.78,14527,4.76953637312003,4.82978314835944,4.7260248132249,4.81639497608402,86804.9780128138,0.0,1.0
2003-02-28,28.14,28.6,28.14,28.6,2820,4.70928959788062,4.78627158846431,4.70928959788062,4.78627158846431,16850.6944307933,0.0,1.0
2003-03-03,28.9,28.99,28.27,28.27,14221,4.83647723449716,4.85153892830701,4.73104537782819,4.73104537782819,84976.4984043659,0.0,1.0
2003-03-04,29.14,29.14,28.61,28.88,7968,4.87664175132343,4.87664175132343,4.78794510999874,4.8331301914283,47612.1749023267,0.0,1.0
2003-03-05,29.5,29.53,29.08,29.25,5210,4.93688852656284,4.94190909116613,4.86660062211686,4.89505048820214,31131.9567320685,0.0,1.0
2003-03-06,29.45,29.74,29.18,29.45,8949,4.9285209188907,4.97705304338912,4.88333583746114,4.9285209188907,53474.0654117623,0.0,1.0
2003-03-07,29.42,29.57,29.42,29.46,3739,4.92350035428742,4.94860317730384,4.92350035428742,4.93019444042513,22342.1086796937,0.0,1.0
2003-03-10,28.87,29.38,28.87,29.25,13914,4.83145666989387,4.9168062681497,4.83145666989387,4.89505048820214,83142.0433723612,0.0,1.0
2003-03-11,28.83,29.21,28.82,29.21,3862,4.82476258375616,4.88835640206443,4.82308906222173,4.88835640206443,23077.085777207,0.0,1.0
2003-03-12,28.63,28.87,28.27,28.83,8459,4.7912921530676,4.83145666989387,4.73104537782819,4.82476258375616,50546.107868823,0.0,1.0
2003-03-13,29.17,29.17,28.63,28.81,4291,4.88166231592672,4.88166231592672,4.7912921530676,4.8214155406873,25640.5424831681,0.0,1.0
2003-03-14,29.56,29.7,29.25,29.25,7049,4.94692965576941,4.9703589572514,4.89505048820214,4.89505048820214,42120.7606534263,0.0,1.0
2003-03-17,30.53,30.53,29.62,29.7,19002,5.10926124460893,5.10926124460893,4.95697078497598,4.9703589572514,113544.998430473,0.0,1.0
2003-03-18,30.52,30.63,30.21,30.21,8152,5.10758772307451,5.12599645995321,5.05570855550724,5.05570855550724,48711.6528368181,0.0,1.0
2003-03-19,30.24,30.53,29.91,30.53,8949,5.06072912011052,5.10926124460893,5.00550290947439,5.10926124460893,53474.0654117623,0.0,1.0
2003-03-20,30.08,30.32,29.75,29.82,3555,5.03395277555967,5.07411729238594,4.97872656492354,4.99044121566454,21242.6307452022,0.0,1.0
2003-03-21,29.75,30.54,29.48,30.53,8336,4.97872656492354,5.11093476614336,4.93354148349399,5.10926124460893,49811.1307713097,0.0,1.0
2003-03-24,29.49,29.57,29.49,29.56,736,4.93521500502841,4.94860317730384,4.93521500502841,4.94692965576941,4397.91173796592,0.0,1.0
2003-03-25,29.8,29.96,29.11,29.4,3555,4.98709417259568,5.01387051714653,4.87162118672015,4.92015331121856,21242.6307452023,0.0,1.0
2003-03-26,29.49,29.79,29.48,29.69,1655,4.93521500502841,4.98542065106126,4.93354148349399,4.96868543571698,9889.32598686631,0.0,1.0
2003-03-27,29.44,29.49,29.18,29.49,4413,4.92684739735627,4.93521500502841,4.88333583746114,4.93521500502841,26369.5441571245,0.0,1.0
2003-03-28,29.41,29.83,29.36,29.56,9746,4.92182683275299,4.99211473719897,4.91345922508085,4.94692965576941,58236.4779867063,0.0,1.0
2003-03-31,28.65,29.36,28.65,29.36,9194,4.79463919613645,4.91345922508085,4.79463919613645,4.91345922508085,54938.0441832319,0.0,1.0
2003-04-01,29.0,29.19,28.35,28.76,9440,4.85321244984144,4.88500935899557,4.74443355010361,4.81304793301516,56407.9983782585,0.0,1.0
2003-04-02,29.15,29.19,28.91,29.05,2636,4.87831527285786,4.88500935899557,4.83815075603158,4.86158005751358,15751.2164963019,0.0,1.0
2003-04-03,28.91,29.26,28.69,29.26,4536,4.83815075603158,4.89672400973657,4.80133328227417,4.89672400973657,27104.5212546378,0.0,1.0
2003-04-04,28.68,29.18,28.68,29.18,4168,4.79965976073974,4.88333583746114,4.79965976073974,4.88333583746114,24905.5653856548,0.0,1.0
2003-04-07,28.88,29.08,28.6,29.07,6191,4.8331301914283,4.86660062211686,4.78627158846431,4.86492710058243,36993.8472415041,0.0,1.0
2003-04-08,28.96,29.16,28.78,28.89,6007,4.84651836370373,4.87998879439229,4.81639497608402,4.83480371296273,35894.3693070126,0.0,1.0
2003-04-09,28.83,28.97,28.75,28.75,3984,4.82476258375616,4.84819188523815,4.81137441148074,4.81137441148074,23806.0874511634,0.0,1.0
2003-04-10,28.875,28.875,28.75,28.75,3862,4.83229343066109,4.83229343066109,4.81137441148074,4.81137441148074,23077.085777207,0.0,1.0
2003-04-11,28.57,28.81,28.57,28.8,3862,4.78125102386103,4.8214155406873,4.78125102386103,4.81974201915288,23077.085777207,0.0,1.0
2003-04-14,28.95,28.95,28.53,28.53,2820,4.8448448421693,4.8448448421693,4.77455693772332,4.77455693772332,16850.6944307933,0.0,1.0
2003-04-15,28.95,29.1,28.6,29.1,5762,4.8448448421693,4.86994766518572,4.78627158846431,4.86994766518572,34430.390535543,0.0,1.0
2003-04-16,28.59,29.0,28.59,28.85,5762,4.78459806692989,4.85321244984144,4.78459806692989,4.82810962682502,34430.390535543,0.0,1.0
2003-04-17,28.97,29.05,28.501,29.05,5271,4.84819188523815,4.86158005751358,4.76970372527348,4.86158005751358,31496.4575690467,0.0,1.0
2003-04-21,29.311,29.43,29.0,29.0,6497,4.90525896956215,4.92517387582185,4.85321244984144,4.85321244984144,38822.3268499519,0.0,1.0
2003-04-22,29.65,29.98,29.46,29.48,5762,4.96199134957926,5.01721756021539,4.93019444042513,4.93354148349399,34430.390535543,0.0,1.0
2003-04-23,30.02,30.03,29.51,29.65,1716,5.0239116463531,5.02558516788753,4.93856204809727,4.96199134957926,10253.8268238445,0.0,1.0
2003-04-24,29.85,30.05,29.77,29.85,1103,4.99546178026783,5.02893221095639,4.9820736079924,4.99546178026783,6590.89218339186,0.0,1.0
2003-04-25,28.95,29.99,28.9,29.93,6865,4.8448448421693,5.01889108174982,4.83647723449716,5.00884995254325,41021.2827189348,0.0,1.0
2003-04-28,29.12,29.439,28.89,29.1,5271,4.87329470825457,4.92668004520283,4.83480371296273,4.86994766518572,31496.4575690467,0.0,1.0
2003-04-29,29.3,29.48,28.95,29.48,6559,4.90341809587428,4.93354148349399,4.8448448421693,4.93354148349399,39192.8031104871,0.0,1.0
2003-04-30,28.89,29.33,28.86,29.2,8459,4.83480371296273,4.90843866047756,4.82978314835944,4.88668288053,50546.107868823,0.0,1.0
2003-05-01,28.9,29.03,28.75,28.95,61663,4.83647723449716,4.85823301444472,4.81137441148074,4.8448448421693,368462.542796457,0.0,1.0
2003-05-02,29.29,29.45,28.9,29.0,6497,4.90174457433985,4.9285209188907,4.83647723449716,4.85321244984144,38822.3268499519,0.0,1.0
2003-05-05,29.04,29.45,28.9,29.45,2084,4.85990653597915,4.9285209188907,4.83647723449716,4.9285209188907,12452.7826928274,0.0,1.0
2003-05-06,29.44,29.63,29.04,29.45,9194,4.92684739735627,4.95864430651041,4.85990653597915,4.9285209188907,54938.0441832319,0.0,1.0
2003-05-07,29.34,29.64,29.321,29.58,7294,4.91011218201199,4.96031782804484,4.90693249109658,4.95027669883827,43584.739424896,0.0,1.0
2003-05-08,29.25,29.36,29.25,29.25,12137,4.89505048820214,4.91345922508085,4.89505048820214,4.89505048820214,72523.7157115385,0.0,1.0
2003-05-09,29.3,29.3,29.25,29.25,5455,4.90341809587428,4.90341809587428,4.89505048820214,4.89505048820214,32595.9355035382,0.0,1.0
2003-05-12,29.5,29.55,29.25,29.5,6068,4.93688852656284,4.94525613423498,4.89505048820214,4.93688852656284,36258.8701439908,0.0,1.0
2003-05-13,29.75,29.75,29.22,29.4,2942,4.97872656492354,4.97872656492354,4.89002992359886,4.92015331121856,17579.6961047497,0.0,1.0
2003-05-14,30.151,30.47,29.29,29.93,7846,5.04583477845411,5.09922011540237,4.90174457433985,5.00884995254325,46883.1732283704,0.0,1.0
2003-05-15,30.52,30.53,29.5,30.48,8643,5.10758772307451,5.10926124460893,4.93688852656284,5.10089363693679,51645.5858033144,0.0,1.0
2003-05-16,31.2,31.75,30.21,30.21,13730,5.22138718741562,5.31343087180916,5.05570855550724,5.05570855550724,82042.5654378696,0.0,1.0
2003-05-19,31.21,31.75,31.2,31.2,10114,5.22306070895004,5.31343087180916,5.22138718741562,5.22138718741562,60435.4338556893,0.0,1.0
2003-05-20,31.09,31.2,30.75,31.2,12566,5.20297845053691,5.22138718741562,5.14607871836635,5.22138718741562,75087.1724174996,0.0,1.0
2003-05-21,30.95,31.26,30.75,31.241,1778,5.17954914905491,5.23142831662218,5.14607871836635,5.22824862570677,10624.3030843796,0.0,1.0
2003-05-22,30.9,31.5,30.75,30.9,4720,5.17118154138277,5.27159283344846,5.14607871836635,5.17118154138277,28203.9991891293,0.0,1.0
2003-05-23,31.0,31.53,30.75,31.46,4413,5.18791675672705,5.27661339805174,5.14607871836635,5.26489874731075,26369.5441571245,0.0,1.0
2003-05-27,32.6,32.6,31.06,31.08,10114,5.45568020223555,5.45568020223555,5.19795788593362,5.20130492900248,60435.4338556893,0.0,1.0
2003-05-28,32.75,33.26,32.69,33.0,7294,5.5242945851471,5.61032176799977,5.51417374010561,5.56646477281998,43241.4485357571,0.26,1.0
2003-05-29,33.0,33.15,32.71,33.0,5700,5.56646477281998,5.5917668854237,5.51754735511944,5.56646477281998,33791.6447290671,0.0,1.0
2003-05-30,32.76,33.08,32.76,33.07,6130,5.52598139265401,5.5799592328753,5.52598139265401,5.57827242536838,36340.8389805582,0.0,1.0
2003-06-02,32.95,33.05,32.74,33.05,3494,5.5580307352854,5.57489881035455,5.52260777764018,5.57489881035455,20713.6853830457,0.0,1.0
2003-06-03,32.9,32.95,32.75,32.95,6130,5.54959669775083,5.5580307352854,5.5242945851471,5.5580307352854,36340.8389805581,0.0,1.0
2003-06-04,33.04,33.05,32.82,33.05,14711,5.57321200284764,5.57489881035455,5.5361022376955,5.57489881035455,87212.0851946151,0.0,1.0
2003-06-05,32.89,33.0,32.76,32.8,1961,5.54790989024391,5.56646477281998,5.52598139265401,5.53272862268167,11625.511458544,0.0,1.0
2003-06-06,32.86,33.1,32.75,32.76,11462,5.54284946772316,5.58333284788913,5.5242945851471,5.52598139265401,67950.847699047,0.0,1.0
2003-06-09,32.76,33.15,32.75,32.75,11278,5.52598139265401,5.5917668854237,5.5242945851471,5.5242945851471,66860.0296937578,0.0,1.0
2003-06-10,32.94,33.22,32.75,33.15,5088,5.55634392777849,5.60357453797211,5.5242945851471,5.5917668854237,30163.4891897357,0.0,1.0
2003-06-11,33.38,33.41,32.75,32.75,14956,5.63056345808275,5.6356238806035,5.5242945851471,5.5242945851471,88664.5330820927,0.0,1.0
2003-06-12,33.231,33.45,33.0,33.36,5823,5.60543002622972,5.64237111063116,5.56646477281998,5.62718984306892,34520.832852168,0.0,1.0
2003-06-13,33.07,33.4,33.0,33.4,25376,5.57827242536838,5.63393707309658,5.56646477281998,5.63393707309658,150438.030990317,0.0,1.0
2003-06-16,33.16,33.42,33.0,33.08,19737,5.59345369293062,5.63731068811041,5.56646477281998,5.5799592328753,117008.016143438,0.0,1.0
2003-06-17,33.0,33.48,33.0,33.0,21331,5.56646477281998,5.6474315331519,5.56646477281998,5.56646477281998,126457.819950128,0.0,1.0
2003-06-18,33.0,33.24,32.75,33.14,5884,5.56646477281998,5.60694815298594,5.5242945851471,5.59008007791679,34882.4627343563,0.0,1.0
2003-06-19,33.0,33.4,33.0,33.21,9440,5.56646477281998,5.63393707309658,5.56646477281998,5.60188773046519,55963.7063583146,0.0,1.0
2003-06-20,33.1,33.35,32.85,33.19,4413,5.58333284788913,5.62550303556201,5.54116266021625,5.59851411545136,26161.8470507672,0.0,1.0
2003-06-23,32.67,33.31,32.67,33.01,6559,5.51080012509178,5.61875580553435,5.51080012509178,5.56815158032689,38884.1048733248,0.0,1.0
2003-06-24,32.99,33.09,32.74,32.77,4965,5.56477796531306,5.58164604038221,5.52260777764018,5.52766820016093,29434.3010666348,0.0,1.0
2003-06-25,33.09,33.09,32.67,32.67,3065,5.58164604038221,5.58164604038221,5.51080012509178,5.51080012509178,18170.4194902791,0.0,1.0
2003-06-26,33.17,33.2,32.74,33.1,1594,5.59514050043753,5.60020092295828,5.52260777764018,5.58333284788913,9449.80380669001,0.0,1.0
2003-06-27,32.92,33.5,32.911,33.33,6375,5.55297031276466,5.65080514816573,5.55145218600843,5.62212942054818,37793.2868680356,0.0,1.0
2003-06-30,33.36,33.55,32.72,33.0,23108,5.62718984306892,5.65923918570031,5.51923416262635,5.56646477281998,136992.513403383,0.0,1.0
2003-07-01,33.19,33.65,32.92,33.03,10972,5.59851411545136,5.67610726076946,5.55297031276466,5.57152519534072,65045.9519240921,0.0,1.0
2003-07-02,34.07,34.12,33.33,33.65,17653,5.7469531760599,5.75538721359447,5.62212942054818,5.67610726076946,104653.316561793,0.0,1.0
2003-07-03,33.96,34.5,33.96,34.0,2820,5.72839829348383,5.81948589885725,5.72839829348383,5.73514552351149,16717.9716028016,0.0,1.0
2003-07-07,34.98,35.0,33.799,33.8,3984,5.90045265918917,5.90382627420301,5.7012406926225,5.70140937337319,23618.5811580006,0.0,1.0
2003-07-08,35.35,35.35,33.39,34.59,21821,5.96286453694504,5.96286453694504,5.63225026558967,5.83466716641949,129362.715725083,0.0,1.0
2003-07-09,35.391,35.55,34.7,34.7,9256,5.96978044772339,5.99660068708334,5.85322204899555,5.85322204899555,54872.8883530255,0.0,1.0
2003-07-10,35.09,35.55,34.79,35.55,5455,5.91900754176524,5.99660068708334,5.86840331655779,5.99660068708334,32339.1968415897,0.0,1.0
2003-07-11,35.54,35.54,34.98,35.49,1103,5.99491387957642,5.99491387957642,5.90045265918917,5.98647984204185,6538.97967301071,0.0,1.0
2003-07-14,35.22,35.69,34.96,34.96,3249,5.94093603935514,6.02021599218015,5.89707904417534,5.89707904417534,19261.2374955683,0.0,1.0
2003-07-15,34.49,35.0,34.1,34.96,10849,5.81779909135033,5.90382627420301,5.75201359858064,5.89707904417534,64316.7638009911,0.0,1.0
2003-07-16,33.9,34.25,33.18,34.145,6068,5.71827744844234,5.77731571118437,5.59682730794445,5.75960423236176,35973.2807396455,0.0,1.0
2003-07-17,32.79,33.5,32.6,33.25,19798,5.53104181517476,5.65080514816573,5.49899247254337,5.60863496049286,117369.646025626,0.0,1.0
2003-07-18,32.76,33.019,32.75,33.019,7478,5.52598139265401,5.56966970708311,5.5242945851471,5.56966970708311,44332.2665410463,0.0,1.0
2003-07-21,32.63,32.98,32.63,32.98,7110,5.50405289506412,5.56309115780615,5.50405289506412,5.56309115780615,42150.6305304679,0.0,1.0
2003-07-22,33.2,33.2,32.75,32.75,3555,5.60020092295828,5.60020092295828,5.5242945851471,5.5242945851471,21075.315265234,0.0,1.0
2003-07-23,33.09,33.09,32.63,32.63,1226,5.58164604038221,5.58164604038221,5.50405289506412,5.50405289506412,7268.16779611164,0.0,1.0
2003-07-24,32.91,33.21,32.75,33.1,2636,5.55128350525774,5.60188773046519,5.5242945851471,5.58333284788913,15627.1535975124,0.0,1.0
2003-07-25,32.8,33.03,32.751,32.76,1594,5.53272862268167,5.57152519534072,5.52446326589779,5.52598139265401,9449.80380669,0.0,1.0
2003-07-28,32.9,33.19,32.743,32.75,5271,5.54959669775083,5.59851411545136,5.52311381989226,5.5242945851471,31248.3788363005,0.0,1.0
2003-07-29,33.23,33.23,32.601,33.15,3249,5.60526134547902,5.60526134547902,5.49916115329406,5.5917668854237,19261.2374955683,0.0,1.0
2003-07-30,33.11,33.49,32.8,33.25,3249,5.58501965539604,5.64911834065882,5.53272862268167,5.60863496049286,19261.2374955683,0.0,1.0
2003-07-31,33.43,33.49,32.81,32.9,1410,5.63899749561733,5.64911834065882,5.53441543018859,5.54959669775083,8358.98580140081,0.0,1.0
2003-08-01,32.61,33.48,32.5,33.45,9378,5.50067928005029,5.6474315331519,5.48212439747422,5.64237111063116,55596.148117402,0.0,1.0
2003-08-04,32.26,32.47,32.1,32.4,12749,5.44164101730826,5.47706397495347,5.41465209719761,5.46525632240507,75580.6453773467,0.0,1.0
2003-08-05,32.25,32.82,32.15,32.28,5762,5.43995420980134,5.5361022376955,5.42308613473219,5.44501463232209,34159.2029699798,0.0,1.0
2003-08-06,32.39,32.56,31.74,32.25,14343,5.46356951489815,5.49224524251571,5.35392702694867,5.43995420980134,85030.4491840369,0.0,1.0
2003-08-07,31.96,32.3,31.72,31.91,3862,5.3910367921008,5.44838824733592,5.35055341193484,5.38260275456623,22895.3213936241,0.0,1.0
2003-08-08,32.0,32.25,31.87,31.87,15385,5.39778402212846,5.43995420980134,5.37585552453857,5.37585552453857,91207.7989748593,0.0,1.0
2003-08-11,32.2,32.4,31.85,31.85,23292,5.43152017226677,5.46525632240507,5.37248190952474,5.37248190952474,138083.331408672,0.0,1.0
2003-08-12,32.3,32.5,32.0,32.0,30587,5.44838824733592,5.48212439747422,5.39778402212846,5.39778402212846,181330.708303154,0.0,1.0
2003-08-13,31.9,32.5,31.75,32.2,37881,5.38091594705931,5.48212439747422,5.35561383445558,5.43152017226677,224572.156838911,0.0,1.0
2003-08-14,32.0,32.0,31.5,31.55,33161,5.39778402212846,5.39778402212846,5.31344364678271,5.32187768431728,196590.303659754,0.0,1.0
2003-08-15,32.75,32.75,31.82,31.84,14588,5.5242945851471,5.5242945851471,5.36742148700399,5.37079510201782,86482.8970715142,0.0,1.0
2003-08-18,32.09,32.1,31.82,31.82,22986,5.4129652896907,5.41465209719761,5.36742148700399,5.36742148700399,136269.253639006,0.0,1.0
2003-08-19,33.0,33.0,31.95,31.95,12075,5.56646477281998,5.56646477281998,5.38934998459389,5.38934998459389,71584.9315971027,0.0,1.0
2003-08-20,32.29,33.0,31.98,32.81,13853,5.446701439829,5.56646477281998,5.39441040711463,5.53441543018859,82125.5534090819,0.0,1.0
2003-08-21,32.49,32.84,32.01,32.01,10972,5.4804375899673,5.53947585270934,5.39947082963538,5.39947082963538,65045.9519240921,0.0,1.0
2003-08-22,31.87,32.95,31.86,32.94,30341,5.37585552453857,5.5580307352854,5.37416871703165,5.55634392777849,179872.332056952,0.0,1.0
2003-08-25,31.9,32.21,31.76,32.21,14650,5.38091594705931,5.43320697977368,5.3573006419625,5.43320697977368,86850.4553124269,0.0,1.0
2003-08-26,32.24,32.25,31.86,31.86,33529,5.43826740229443,5.43995420980134,5.37416871703165,5.37416871703165,198771.939670332,0.0,1.0
2003-08-27,31.97,32.45,31.83,32.23,6130,5.43658059478751,5.51820582736487,5.41277323528578,5.48079426243358,36047.6767672493,0.26,1.0
2003-08-28,32.22,32.54,31.55,31.75,21515,5.47909373675488,5.53351055847312,5.36515851628233,5.39916902985622,126519.700758135,0.0,1.0
2003-08-29,32.03,32.75,32.0,32.4,22312,5.44678374885968,5.56922159772571,5.4416821718236,5.50970319897139,131206.486791332,0.0,1.0
2003-09-02,32.36,32.66,32.06,32.66,26173,5.50290109625661,5.55391686661746,5.45188532589577,5.55391686661746,153911.230673608,0.0,1.0
2003-09-03,32.33,32.44,32.0,32.44,36961,5.49779951922053,5.51650530168617,5.4416821718236,5.51650530168617,217350.437356329,0.0,1.0
2003-09-04,32.45,32.6,32.28,32.33,11830,5.51820582736487,5.54371371254529,5.48929689082705,5.49779951922053,69566.7236796996,0.0,1.0
2003-09-05,32.17,32.55,32.03,32.05,8643,5.47059110836141,5.53521108415181,5.44678374885968,5.45018480021707,50825.4600814576,0.0,1.0
2003-09-08,32.55,32.59,32.16,32.37,16550,5.53521108415181,5.54201318686659,5.46889058268271,5.50460162193531,97322.846737027,0.0,1.0
2003-09-09,32.84,32.84,32.35,32.55,6007,5.58452632883397,5.58452632883397,5.50120057057792,5.53521108415181,35324.3710180858,0.0,1.0
2003-09-10,32.73,32.9,32.4,32.84,9440,5.56582054636832,5.59472948290613,5.50970319897139,5.58452632883397,55512.2461146547,0.0,1.0
2003-09-11,32.99,33.0,32.5,32.5,5088,5.61003421401439,5.61173473969308,5.52670845575834,5.52670845575834,29920.1597702715,0.0,1.0
2003-09-12,33.68,33.76,32.47,32.501,8275,5.72737048584433,5.74097469127389,5.52160687872225,5.52687850832621,48661.4233685135,0.0,1.0
2003-09-15,34.25,34.25,33.48,33.79,6559,5.82430044952994,5.82430044952994,5.69335997227044,5.74607626830998,38570.4260875021,0.0,1.0
2003-09-16,35.81,35.85,34.0,34.35,34142,6.08958245540634,6.09638455812112,5.78178730756257,5.84130570631689,200773.210471032,0.0,1.0
2003-09-17,34.74,35.91,34.71,35.91,14588,5.90762620778599,6.10658771219329,5.90252463074991,6.10658771219329,85785.2379576888,0.0,1.0
2003-09-18,34.14,35.0,34.14,34.56,12504,5.8055946670643,5.95183987543206,5.8055946670643,5.87701674556948,73530.2039637332,0.0,1.0
2003-09-19,35.52,35.89,33.68,34.03,11033,6.04026721072419,6.1031866608359,5.72737048584433,5.78688888459866,64879.9376465027,0.0,1.0
2003-09-22,35.09,35.85,34.65,35.15,8888,5.96714460654031,6.09638455812112,5.89232147667774,5.97734776061248,52266.1910452384,0.0,1.0
2003-09-23,35.46,35.46,34.72,34.72,6375,6.03006405665202,6.03006405665202,5.9042251564286,5.9042251564286,37488.40773103,0.0,1.0
2003-09-24,33.9,35.74,33.25,35.14,11830,5.76478205077562,6.07767877565548,5.65424788166045,5.97564723493379,69566.7236796997,0.0,1.0
2003-09-25,32.3,34.02,32.29,33.71,6865,5.49269794218444,5.78518835891996,5.49099741650575,5.73247206288042,40369.8696585916,0.0,1.0
2003-09-26,32.08,32.4,31.66,32.25,23476,5.45528637725315,5.50970319897139,5.38386429874797,5.48419531379097,138051.429002927,0.0,1.0
2003-09-29,33.0,33.02,32.06,32.5,18144,5.61173473969308,5.61513579105047,5.45188532589577,5.52670845575834,106696.418803421,0.0,1.0
2003-09-30,26.01,27.0,26.0,26.99,16305,5.52883411285671,5.7392741655952,5.52670845575834,5.73714850849683,76705.692618597,0.0,1.25
2003-10-01,27.2,27.21,25.96,26.3,10573,5.78178730756257,5.78391296466094,5.51820582736486,5.5904781687094,49739.913404258,0.0,1.0
2003-10-02,26.4,27.5,26.29,27.5,12336,5.61173473969308,5.84555702051363,5.58835251161103,5.84555702051363,58033.8193279983,0.0,1.0
2003-10-03,27.43,27.43,26.12,26.58,10267,5.83067742082505,5.83067742082505,5.55221634093876,5.64999656746372,48300.3585473864,0.0,1.0
2003-10-06,27.65,27.65,26.69,27.29,7968,5.87744187698916,5.87744187698916,5.67337879554577,5.80091822144789,37484.8794103024,0.0,1.0
2003-10-07,27.999,28.05,27.26,27.26,4137,5.95162730972222,5.9624681609239,5.79454125015278,5.79454125015278,19462.217133587,0.0,1.0
2003-10-08,26.92,28.0,26.78,27.94,10957,5.72226890880825,5.95183987543206,5.69250970943109,5.93908593284185,51546.4136168027,0.0,1.0
2003-10-09,27.8,28.0,26.93,27.49,6972,5.90932673346469,5.95183987543206,5.72439456590662,5.84343136341526,32799.2694840146,0.0,1.0
2003-10-10,26.601,27.35,26.59,26.99,5134,5.65446044737029,5.8136721640381,5.65212222456209,5.73714850849683,24152.5314875116,0.0,1.0
2003-10-13,27.5,27.5,26.59,26.81,3524,5.84555702051363,5.84555702051363,5.65212222456209,5.6988866807262,16578.402992207,0.0,1.0
2003-10-14,27.399,27.48,26.88,26.88,7126,5.82408788382011,5.84130570631689,5.71376628041478,5.71376628041478,33523.7513400872,0.0,1.0
2003-10-15,27.061,27.43,26.75,27.25,9118,5.75224067389525,5.83067742082505,5.68613273813598,5.79241559305441,42894.9711926628,0.0,1.0
2003-10-16,27.41,27.52,27.03,27.06,4827,5.82642610662831,5.84980833471037,5.7456511368903,5.75202810818541,22708.2722030032,0.0,1.0
2003-10-17,26.5,27.48,26.5,27.05,10114,5.63299131067677,5.84130570631689,5.63299131067677,5.74990245108704,47580.5811189506,0.0,1.0
2003-10-20,26.5,27.14,26.34,26.71,7126,5.63299131067677,5.76903336497236,5.59898079710287,5.67763010974251,33523.7513400872,0.0,1.0
2003-10-21,26.82,26.91,26.32,26.32,3218,5.70101233782456,5.72014325170988,5.59472948290613,5.59472948290613,15138.8481353355,0.0,1.0
2003-10-22,26.11,26.785,26.11,26.785,14941,5.55009068384039,5.69357253798027,5.55009068384039,5.69357253798027,70288.8533219539,0.0,1.0
2003-10-23,26.13,26.599,26.09,26.11,9577,5.55434199803713,5.65403531595062,5.54583936964366,5.55009068384039,45054.3034779702,0.0,1.0
2003-10-24,26.23,26.49,26.09,26.39,23139,5.57559856902082,5.6308656535784,5.54583936964366,5.60960908259471,108855.751088728,0.0,1.0
2003-10-27,26.519,26.75,26.311,26.445,1839,5.63703005916367,5.68613273813598,5.5928163915176,5.62130019663574,8651.44242413982,0.0,1.0
2003-10-28,27.28,27.28,26.3,26.51,11263,5.79879256434952,5.79879256434952,5.5904781687094,5.63511696777514,52985.9684736742,0.0,1.0
2003-10-29,27.99,27.99,27.08,27.29,14021,5.94971421833369,5.94971421833369,5.75627942238215,5.80091822144789,65960.7798960655,0.0,1.0
2003-10-30,27.9,28.01,27.58,27.79,3678,5.93058330444837,5.95396553253043,5.86256227730058,5.90720107636632,17302.8848482797,0.0,1.0
2003-10-31,27.47,28.42,27.45,27.6,5517,5.83918004921852,6.04111747356354,5.83492873502179,5.86681359149731,25954.3272724195,0.0,1.0
2003-11-03,28.46,28.46,27.17,27.28,5287,6.04962010195701,6.04962010195701,5.77541033626746,5.79879256434952,24872.3089159474,0.0,1.0
2003-11-04,27.61,28.49,27.5,28.49,6053,5.86893924859568,6.05599707325212,5.84555702051363,6.05599707325212,28475.9004857631,0.0,1.0
2003-11-05,27.19,27.53,27.01,27.53,6972,5.7796616504642,5.85193399180873,5.74139982269357,5.85193399180873,32799.2694840146,0.0,1.0
2003-11-06,27.34,27.84,27.15,27.84,4750,5.81154650693973,5.91782936185816,5.77115902207073,5.91782936185816,22346.0312749669,0.0,1.0
2003-11-07,27.69,28.0,27.361,27.9,4597,5.88594450538263,5.95183987543206,5.8160103868463,5.93058330444837,21626.2538465312,0.0,1.0
2003-11-10,27.15,27.72,27.0,27.38,10497,5.77115902207073,5.89232147667774,5.7392741655952,5.82004913533321,49382.3769038585,0.0,1.0
2003-11-11,27.0,27.3,27.0,27.01,4061,5.7392741655952,5.80304387854626,5.7392741655952,5.74139982269357,19104.6806331875,0.0,1.0
2003-11-12,27.2,27.46,27.04,27.25,7049,5.78178730756257,5.83705439212015,5.74777679398867,5.79241559305441,33161.5104120509,0.0,1.0
2003-11-13,27.28,27.37,27.02,27.37,6513,5.79879256434952,5.81792347823484,5.74352547979194,5.81792347823484,30639.9371987073,0.0,1.0
2003-11-14,27.0,27.399,27.0,27.29,8428,5.7392741655952,5.82408788382011,5.7392741655952,5.80091822144789,39648.9161232466,0.0,1.0
2003-11-17,27.099,27.3,26.52,27.0,14788,5.76031817086905,5.80304387854626,5.63724262487351,5.7392741655952,69569.075893518,0.0,1.0
2003-11-18,26.83,27.39,26.829,27.34,8888,5.70313799492293,5.82217479243157,5.7029254292131,5.81154650693973,41812.9528361908,0.0,1.0
2003-11-19,27.75,27.75,26.75,26.75,9348,5.89869844797284,5.89869844797284,5.68613273813598,5.68613273813598,43976.9895491349,0.0,1.0
2003-11-20,27.48,27.85,27.0,27.42,9118,5.84130570631689,5.91995501895653,5.7392741655952,5.82855176372668,42894.9711926628,0.0,1.0
2003-11-21,27.42,27.67,27.0,27.399,5210,5.82855176372668,5.88169319118589,5.7392741655952,5.82408788382011,24510.0679879111,0.0,1.0
2003-11-24,28.4,28.4,27.18,27.18,10190,6.0368661593668,6.0368661593668,5.77753599336583,5.77753599336583,47938.1176193501,0.0,1.0
2003-11-25,27.81,28.4,27.58,27.795,7509,5.95821684672716,6.08462274171346,5.90893997241047,5.9550031375326,35048.2863198756,0.22,1.0
2003-11-26,27.81,28.4,27.81,28.38,5057,5.95821684672716,6.08462274171346,5.95821684672716,6.08033779612071,23603.5669089907,0.0,1.0
2003-11-28,27.53,28.1,27.53,27.71,1839,5.89822760842858,6.02034855782212,5.89822760842858,5.93679211876338,8583.5395581637,0.0,1.0
2003-12-01,28.42,28.42,27.76,28.06,6053,6.08890768730622,6.08890768730622,5.94750448274527,6.01177866663661,28252.4007316829,0.0,1.0
2003-12-02,27.97,28.39,27.97,28.32,2299,5.99249641146921,6.08248026891709,5.99249641146921,6.06748295934244,10730.5913236641,0.0,1.0
2003-12-03,27.41,28.2,27.4,27.62,12259,5.87251793487204,6.0417732857859,5.87037546207567,5.91750986359598,57218.9295505867,0.0,1.0
2003-12-04,27.2,27.59,27.01,27.49,12949,5.82752600614811,5.91108244520685,5.78681902301692,5.88965771724307,60439.5071988372,0.0,1.0
2003-12-05,27.47,27.6,26.98,27.2,11570,5.88537277165031,5.91322491800323,5.78039160462779,5.82752600614811,54003.019406174,0.0,1.0
2003-12-08,28.2,28.2,27.25,27.49,10650,6.0417732857859,6.0417732857859,5.83823837013,5.88965771724307,49708.9158751732,0.0,1.0
2003-12-09,27.37,28.17,27.36,28.0,14098,5.86394804368653,6.03534586739677,5.86180557089015,5.99892382985834,65802.4691087504,0.0,1.0
2003-12-10,27.05,27.85,27.05,27.85,4904,5.79538891420244,5.96678673791267,5.79538891420244,5.96678673791267,22889.4388217699,0.0,1.0
2003-12-11,28.42,28.43,27.04,27.31,11570,6.08890768730622,6.0910501601026,5.79324644140606,5.85109320690826,54003.019406174,0.0,1.0
2003-12-12,28.44,28.44,27.89,27.98,7432,6.09319263289898,6.09319263289898,5.97535662909819,5.99463888426559,34688.8885243462,0.0,1.0
2003-12-15,28.68,28.79,28.0,28.55,25821,6.14461198001205,6.1681791807722,5.99892382985834,6.11675983365913,120519.616602145,0.0,1.0
2003-12-16,28.76,29.05,28.68,28.68,34632,6.16175176238307,6.22388347347803,6.14461198001205,6.14461198001205,161644.992919155,0.0,1.0
2003-12-17,27.811,28.65,27.3,28.65,9348,5.9584310940068,6.13818456162291,5.84895073411189,6.13818456162291,43631.8258780393,0.0,1.0
2003-12-18,27.979,27.98,27.45,27.8,7432,5.99442463698595,5.99463888426559,5.88108782605756,5.95607437393079,34688.8885243462,0.0,1.0
2003-12-19,27.769,28.46,27.36,28.46,17699,5.94943270826201,6.09747757849173,5.86180557089015,6.09747757849173,82610.1504295484,0.0,1.0
2003-12-22,27.46,27.52,27.05,27.4,7509,5.88323029885393,5.8960851356322,5.79538891420244,5.87037546207567,35048.2863198756,0.0,1.0
2003-12-23,27.66,27.69,27.08,27.08,6206,5.92607975478149,5.93250717317063,5.80181633259157,5.80181633259157,28966.5288189037,0.0,1.0
2003-12-24,27.52,27.52,26.87,26.97,4367,5.8960851356322,5.8960851356322,5.75682440386763,5.77824913183141,20382.98926074,0.0,1.0
2003-12-26,27.46,27.68,27.31,27.31,996,5.88323029885393,5.93036470037425,5.85109320690826,5.85109320690826,4648.83382269225,0.0,1.0
2003-12-29,29.171,29.19,27.55,27.669,20994,6.24980739431421,6.25387809262732,5.90251255402134,5.92800798029823,97989.5755759046,0.0,1.0
2003-12-30,29.75,29.75,29.11,29.11,16397,6.37385656922449,6.37385656922449,6.2367383102563,6.2367383102563,76533.0604324145,0.0,1.0
2003-12-31,27.76,29.61,27.76,29.61,11953,5.94750448274527,6.3438619500752,5.94750448274527,6.3438619500752,55790.6733761451,0.0,1.0
2004-01-02,28.03,29.11,28.03,28.43,7049,6.00535124824748,6.2367383102563,6.00535124824748,6.0910501601026,32901.2345543752,0.0,1.0
2004-01-05,28.86,28.87,27.89,28.87,5210,6.18317649034685,6.18531896314323,5.97535662909819,6.18531896314323,24317.6949962115,0.0,1.0
2004-01-06,27.97,28.67,27.97,28.33,3524,5.99249641146921,6.14246950721567,5.99249641146921,6.06962543213882,16448.2835252686,0.0,1.0
2004-01-07,27.77,28.48,27.651,28.48,4137,5.94964695554165,6.10176252408449,5.92415152926475,6.10176252408449,19309.4633779898,0.0,1.0
2004-01-08,28.5,28.5,27.74,27.78,9271,6.10604746967724,6.10604746967724,5.94321953715252,5.95178942833803,43272.4280825099,0.0,1.0
2004-01-09,27.82,28.75,27.82,28.68,4674,5.96035931952354,6.15960928958669,5.96035931952354,6.14461198001205,21815.9129390197,0.0,1.0
2004-01-12,28.5,28.5,28.0,28.34,10650,6.10604746967724,6.10604746967724,5.99892382985834,6.0717679049352,49708.9158751732,0.0,1.0
2004-01-13,28.25,28.5,28.07,28.07,6359,6.05248564976779,6.10604746967724,6.01392113943299,6.01392113943299,29680.6569061245,0.0,1.0
2004-01-14,28.25,28.5,28.07,28.41,7815,6.05248564976779,6.10604746967724,6.01392113943299,6.08676521450984,36476.5424943172,0.0,1.0
2004-01-15,28.15,28.36,28.01,28.175,12259,6.03106092180401,6.07605285052795,6.00106630265472,6.03641710379496,57218.9295505867,0.0,1.0
2004-01-16,28.05,28.39,28.02,28.25,6896,6.00963619384023,6.08248026891709,6.0032087754511,6.05248564976779,32187.1064671544,0.0,1.0
2004-01-20,28.1,28.24,28.0,28.1,9961,6.02034855782212,6.05034317697142,5.99892382985834,6.02034855782212,46493.0057307606,0.0,1.0
2004-01-21,28.139,28.15,27.99,28.0,10650,6.028704201728,6.03106092180401,5.99678135706197,5.99892382985834,49708.9158751731,0.0,1.0
2004-01-22,28.0,28.2,28.0,28.15,10727,5.99892382985834,6.0417732857859,5.99892382985834,6.03106092180401,50068.3136707026,0.0,1.0
2004-01-23,28.39,28.39,28.1,28.25,5900,6.08248026891709,6.08248026891709,6.02034855782212,6.05248564976779,27538.2726444621,0.0,1.0
2004-01-26,28.46,28.46,28.101,28.35,3754,6.09747757849173,6.09747757849173,6.02056280510176,6.07391037773157,17521.8094080188,0.0,1.0
2004-01-27,28.1,28.4,28.0,28.19,4291,6.02034855782212,6.08462274171346,5.99892382985834,6.03963081298953,20028.2589690487,0.0,1.0
2004-01-28,28.09,28.35,28.0,28.18,7355,6.01820608502575,6.07391037773157,5.99892382985834,6.03748834019315,34329.4907288167,0.0,1.0
2004-01-29,28.19,28.19,28.0,28.08,2222,6.03963081298953,6.03963081298953,5.99892382985834,6.01606361222937,10371.1935281347,0.0,1.0
2004-01-30,28.1,28.68,28.1,28.19,24212,6.02034855782212,6.14461198001205,6.02034855782212,6.03963081298953,113009.602926732,0.0,1.0
2004-02-02,28.05,28.61,28.05,28.2,6819,6.00963619384023,6.1296146704374,6.00963619384023,6.0417732857859,31827.708671625,0.0,1.0
2004-02-03,28.62,28.79,28.05,28.05,12566,6.13175714323378,6.1681791807722,6.00963619384023,6.00963619384023,58651.8532288663,0.0,1.0
2004-02-04,28.01,28.67,27.999,28.56,14558,6.00106630265472,6.14246950721567,5.99870958257871,6.11890230645551,67949.5208742508,0.0,1.0
2004-02-05,28.27,28.44,27.9,28.01,6896,6.05677059536055,6.09319263289898,5.97749910189456,6.00106630265472,32187.1064671544,0.0,1.0
2004-02-06,28.74,29.09,28.4,28.4,10114,6.15746681679031,6.23245336466354,6.08462274171346,6.08462274171346,47207.1338179814,0.0,1.0
2004-02-09,29.14,29.6,29.04,29.04,9501,6.24316572864543,6.34171947727882,6.22174100068165,6.22174100068165,44345.9539652601,0.0,1.0
2004-02-10,30.11,30.14,28.61,28.61,10420,6.4509855898941,6.45741300828323,6.1296146704374,6.1296146704374,48635.3899924229,0.0,1.0
2004-02-11,30.09,30.09,29.75,30.01,10037,6.44670064430134,6.44670064430134,6.37385656922449,6.42956086193032,46847.7360224519,0.0,1.0
2004-02-12,29.5,30.16,29.5,29.892,3295,6.32029474931504,6.46169795387599,6.32029474931504,6.40427968293306,15379.4251463564,0.0,1.0
2004-02-13,29.55,30.09,29.4,29.492,10037,6.33100711329693,6.44670064430134,6.29887002135126,6.31858077107794,46847.7360224519,0.0,1.0
2004-02-17,30.18,30.19,29.73,30.0,3218,6.46598289946874,6.46812537226512,6.36957162363174,6.42741838913394,15020.027350827,0.0,1.0
2004-02-18,29.86,30.09,29.77,30.0,6666,6.39742376998465,6.44670064430134,6.37814151481725,6.42741838913394,31113.5805844041,0.0,1.0
2004-02-19,29.18,30.05,29.18,30.025,12489,6.25173561983095,6.43813075311583,6.25173561983095,6.43277457112489,58292.4554333368,0.0,1.0
2004-02-20,29.71,29.91,29.14,29.49,9118,6.36528667803898,6.40813613396654,6.24316572864543,6.31815227651866,42558.2999952891,0.0,1.0
2004-02-23,30.15,30.2,29.82,29.9,20764,6.45955548107961,6.4702678450615,6.38885387879914,6.40599366117016,96916.0496931545,0.0,1.0
2004-02-24,30.26,30.35,29.79,30.0,13332,6.48312268183977,6.50240493700717,6.38242646041,6.42741838913394,62227.1611688083,0.0,1.0
2004-02-25,30.261,30.34,29.961,30.25,2069,6.53047133063972,6.5475199157863,6.46572986805779,6.52809747701172,9587.36449944215,0.22,1.0
2004-02-26,30.181,30.48,30.18,30.35,6666,6.51320694061787,6.57773259832453,6.5129911357426,6.54967796453903,30889.0148638383,0.0,1.0
2004-02-27,30.37,30.57,30.0,30.45,4827,6.55399406204449,6.59715503709911,6.47414625819344,6.57125845206634,22367.4279549576,0.0,1.0
2004-03-01,30.44,31.01,30.0,30.0,19231,6.56910040331361,6.69210918221928,6.47414625819344,6.47414625819344,89112.9080177728,0.0,1.0
2004-03-02,30.4,31.17,30.4,30.99,13332,6.56046820830268,6.72663796226298,6.56046820830268,6.68779308471382,61778.0297276766,0.0,1.0
2004-03-03,30.11,30.9,29.9,30.9,8811,6.49788479447348,6.66837064593924,6.45256577066613,6.66837064593924,40828.5493497268,0.0,1.0
2004-03-04,30.48,30.71,30.05,30.359,3678,6.57773259832453,6.62736771963735,6.48493650195709,6.55162020841649,17043.1738177614,0.0,1.0
2004-03-05,30.48,30.62,29.92,30.41,5057,6.57773259832453,6.60794528086277,6.45688186817159,6.56262625705542,23433.2055455191,0.0,1.0
2004-03-08,30.01,30.49,29.9,30.49,8198,6.47630430694617,6.57989064707726,6.45256577066613,6.57989064707726,37988.0203800999,0.0,1.0
2004-03-09,29.65,30.26,29.65,30.26,6359,6.39861455184785,6.53025552576445,6.39861455184785,6.53025552576445,29466.4334712192,0.0,1.0
2004-03-10,29.14,30.4,29.14,30.24,9807,6.28855406545856,6.56046820830268,6.28855406545856,6.52593942825899,45443.8296984191,0.0,1.0
2004-03-11,28.76,29.77,28.65,29.13,7049,6.20654821285478,6.42451113688062,6.18280967657473,6.28639601670583,32663.7662429037,0.0,1.0
2004-03-12,29.99,29.99,28.62,28.62,9271,6.47198820944071,6.47198820944071,6.17633553031654,6.17633553031654,42960.1045308497,0.0,1.0
2004-03-15,29.54,30.5,29.54,30.5,15707,6.37487601556781,6.58204869583,6.37487601556781,6.58204869583,72783.3418041265,0.0,1.0
2004-03-16,30.19,30.39,29.61,30.0,23675,6.51514918449533,6.55831015954995,6.38998235683692,6.47414625819344,109705.584593665,0.0,1.0
2004-03-17,30.7,30.75,29.9,30.399,16933,6.62520967088462,6.63599991464827,6.45256577066613,6.56025240342741,78464.3997433803,0.0,1.0
2004-03-18,29.98,30.87,29.7,30.25,8198,6.46983016068798,6.66189649968105,6.4094047956115,6.52809747701172,37988.0203800999,0.0,1.0
2004-03-19,29.87,30.57,29.6,29.68,7126,6.44609162440793,6.59715503709911,6.38782430808419,6.40508869810604,33020.5700449612,0.0,1.0
2004-03-22,28.84,29.9,28.75,29.87,12489,6.22381260287663,6.45256577066613,6.20439016410204,6.44609162440793,57871.7231674881,0.0,1.0
2004-03-23,28.91,29.47,28.88,29.3,1686,6.23891894414574,6.35976967429869,6.23244479788755,6.32308284550226,7812.61312037674,0.0,1.0
2004-03-24,29.72,29.73,28.72,28.95,10957,6.41372089311697,6.4158789418697,6.19791601784385,6.24755113915667,50772.7176512265,0.0,1.0
2004-03-25,29.89,29.98,29.24,29.69,16703,6.4504077219134,6.46983016068798,6.31013455298587,6.40724674685877,77398.6221528188,0.0,1.0
2004-03-26,29.94,30.25,29.94,30.0,3295,6.46119796567705,6.52809747701172,6.46119796567705,6.47414625819344,15268.4224386959,0.0,1.0
2004-03-29,30.0,30.22,29.67,30.21,8811,6.47414625819344,6.52162333075352,6.40293064935331,6.51946528200079,40828.5493497268,0.0,1.0
2004-03-30,30.05,30.24,29.7,29.7,9271,6.48493650195709,6.52593942825899,6.4094047956115,6.4094047956115,42960.1045308498,0.0,1.0
2004-03-31,30.05,30.05,29.82,30.03,18925,6.48493650195709,6.48493650195709,6.43530138064428,6.48062040445163,87694.960440765,0.0,1.0
2004-04-01,30.05,30.05,29.25,30.03,4980,6.48493650195709,6.48493650195709,6.3122926017386,6.48062040445163,23076.4017434615,0.0,1.0
2004-04-02,30.1,30.15,29.97,30.0,23599,6.49572674572075,6.50651698948441,6.46767211193524,6.47414625819344,109353.414607219,0.0,1.0
2004-04-05,30.0,30.05,29.75,30.03,13715,6.47414625819344,6.48493650195709,6.42019503937516,6.48062040445163,63552.7811067419,0.0,1.0
2004-04-06,29.81,30.13,29.75,29.95,9884,6.43314333189155,6.50220089197894,6.42019503937516,6.46335601442978,45800.6335004766,0.0,1.0
2004-04-07,29.61,29.78,29.61,29.77,5210,6.38998235683692,6.42666918563335,6.38998235683692,6.42451113688062,24142.179334023,0.0,1.0
2004-04-08,29.65,29.94,29.65,29.67,3678,6.39861455184785,6.46119796567705,6.39861455184785,6.40293064935331,17043.1738177613,0.0,1.0
2004-04-12,29.97,29.97,29.5,29.5,7355,6.46767211193524,6.46767211193524,6.36624382055688,6.36624382055688,34081.7138199116,0.0,1.0
2004-04-13,29.8,29.94,29.65,29.65,12336,6.43098528313882,6.46119796567705,6.39861455184785,6.39861455184785,57162.7493789842,0.0,1.0
2004-04-14,29.95,30.0,29.61,29.77,10190,6.46335601442978,6.47414625819344,6.38998235683692,6.42451113688062,47218.5810774846,0.0,1.0
2004-04-15,29.86,29.99,29.5,29.6,23752,6.4439335756552,6.47198820944071,6.36624382055688,6.38782430808419,110062.388395723,0.0,1.0
2004-04-16,29.85,29.97,29.5,29.61,9271,6.44177552690247,6.46767211193524,6.36624382055688,6.38998235683692,42960.1045308498,0.0,1.0
2004-04-19,29.9,29.9,29.37,29.37,4444,6.45256577066613,6.45256577066613,6.33818918677138,6.33818918677138,20592.6765758922,0.0,1.0
2004-04-20,29.62,30.1,29.61,29.97,6206,6.39214040558965,6.49572674572075,6.38998235683692,6.46767211193524,28757.4596827153,0.0,1.0
2004-04-21,29.84,29.84,29.61,29.63,10190,6.43961747814974,6.43961747814974,6.38998235683692,6.39429845434239,47218.5810774845,0.0,1.0
2004-04-22,30.22,30.22,29.25,29.44,31644,6.52162333075352,6.52162333075352,6.3122926017386,6.35329552804049,146632.461198815,0.0,1.0
2004-04-23,30.06,30.22,29.74,30.22,2375,6.48709455070983,6.52162333075352,6.41803699062243,6.52162333075352,11005.31207645,0.0,1.0
2004-04-26,30.16,30.16,29.7,29.7,2299,6.50867503823714,6.50867503823714,6.4094047956115,6.4094047956115,10653.1420900036,0.0,1.0
2004-04-27,30.48,30.62,30.16,30.17,7662,6.57773259832453,6.60794528086277,6.50867503823714,6.51083308698987,35504.2952125306,0.0,1.0
2004-04-28,30.23,30.57,29.75,29.75,8888,6.52378137950625,6.59715503709911,6.42019503937516,6.42019503937516,41185.3531517844,0.0,1.0
2004-04-29,29.88,30.51,29.79,30.51,21990,6.44824967316066,6.58420674458273,6.42882723438608,6.58420674458273,101897.605288899,0.0,1.0
2004-04-30,28.75,29.98,28.75,29.79,9807,6.20439016410204,6.46983016068798,6.20439016410204,6.42882723438608,45443.8296984192,0.0,1.0
2004-05-03,29.3,29.49,28.73,28.75,4444,6.32308284550226,6.36408577180415,6.20007406659658,6.20439016410204,20592.6765758922,0.0,1.0
2004-05-04,29.459,29.5,29.25,29.49,5517,6.35739582067068,6.36624382055688,6.3122926017386,6.36408577180415,25564.760726642,0.0,1.0
2004-05-05,29.2,29.89,29.2,29.489,13102,6.30150235797495,6.4504077219134,6.30150235797495,6.36386996692888,60712.252137115,0.0,1.0
2004-05-06,29.73,29.85,29.25,29.62,17163,6.4158789418697,6.44177552690247,6.3122926017386,6.39214040558965,79530.1773339418,0.0,1.0
2004-05-07,29.18,29.91,29.16,29.91,12872,6.29718626046948,6.45472381941886,6.29287016296402,6.45472381941886,59646.4745465536,0.0,1.0
2004-05-10,29.0,29.15,28.51,29.15,9041,6.25834138292032,6.29071211421129,6.1525969940365,6.29071211421129,41894.3269402883,0.0,1.0
2004-05-11,29.37,29.4,29.0,29.01,4980,6.33818918677138,6.34466333302957,6.25834138292032,6.26049943167305,23076.4017434615,0.0,1.0
2004-05-12,29.62,29.9,28.6,28.6,6819,6.39214040558965,6.45256577066613,6.17201943281108,6.17201943281108,31597.9886523422,0.0,1.0
2004-05-13,29.56,29.82,29.25,29.25,4444,6.37919211307327,6.43530138064428,6.3122926017386,6.3122926017386,20592.6765758922,0.0,1.0
2004-05-14,29.9,30.09,29.25,29.25,9961,6.45256577066613,6.49356869696802,6.3122926017386,6.3122926017386,46157.4373025342,0.0,1.0
2004-05-17,30.24,30.24,29.9,29.91,12949,6.52593942825899,6.52593942825899,6.45256577066613,6.45472381941886,60003.2783486111,0.0,1.0
2004-05-18,30.59,30.6,30.261,30.3,4061,6.60147113460458,6.60362918335731,6.53047133063972,6.53888772077537,18817.9251968267,0.0,1.0
2004-05-19,29.84,30.79,29.84,30.1,9577,6.43961747814974,6.6446321096592,6.43961747814974,6.49572674572075,44378.0521078576,0.0,1.0
2004-05-20,29.62,30.59,29.5,30.25,20917,6.39214040558965,6.60147113460458,6.36624382055688,6.52809747701172,96925.5211381496,0.0,1.0
2004-05-21,29.69,29.8,29.39,29.62,12872,6.40724674685877,6.43098528313882,6.34250528427684,6.39214040558965,59646.4745465536,0.0,1.0
2004-05-24,29.79,29.8,29.55,29.79,6513,6.42882723438608,6.43098528313882,6.37703406432054,6.42882723438608,30180.0410753343,0.0,1.0
2004-05-25,30.3,30.49,29.11,29.11,11416,6.53888772077537,6.57989064707726,6.28207991920037,6.28207991920037,52899.6390167383,0.0,1.0
2004-05-26,30.52,30.52,29.26,29.26,5517,6.63599991464827,6.63599991464827,6.36203661541968,6.36203661541968,25373.5446301501,0.23,1.0
2004-05-27,30.38,30.51,29.9,29.9,1992,6.60555954806732,6.63382560274963,6.50119257693261,6.50119257693261,9161.51910517653,0.0,1.0
2004-05-28,29.61,30.43,29.4,30.23,7355,6.43813753187206,6.61643110756052,6.39247698200063,6.57294486958772,33826.7936840228,0.0,1.0
2004-06-01,30.07,30.37,29.8,30.22,4827,6.53815587920949,6.60338523616868,6.47944945794622,6.57077055768908,22200.1268678148,0.0,1.0
2004-06-02,30.52,30.57,29.74,29.74,4444,6.63599991464827,6.64687147414147,6.46640358655438,6.46640358655438,20438.6500519099,0.0,1.0
2004-06-03,29.49,30.49,29.48,29.86,1839,6.41204578908839,6.62947697895236,6.40987147718975,6.49249532933806,8457.84821005002,0.0,1.0
2004-06-04,30.14,30.49,29.61,30.49,5210,6.55337606249997,6.62947697895236,6.43813753187206,6.62947697895236,23961.6036837197,0.0,1.0
2004-06-07,30.33,30.42,29.67,29.8,4750,6.59468798857412,6.61425679566188,6.4511834032639,6.47944945794622,21845.9918421629,0.0,1.0
2004-06-08,30.29,30.33,30.07,30.07,1992,6.58599074097956,6.59468798857412,6.53815587920949,6.53815587920949,9161.51910517653,0.0,1.0
2004-06-09,29.58,30.33,29.44,30.06,5670,6.43161459617615,6.59468798857412,6.40117422959519,6.53598156731085,26077.2155252766,0.0,1.0
2004-06-10,29.8,29.91,29.52,29.91,14558,6.47944945794622,6.50336688883125,6.41856872478431,6.50336688883125,66954.5156290963,0.0,1.0
2004-06-14,28.35,29.449,28.31,29.2,23216,6.16417423264347,6.40313111030397,6.15547698504891,6.34899074402784,106774.009812138,0.0,1.0
2004-06-15,29.12,29.12,28.4,29.08,30111,6.33159624883872,6.33159624883872,6.17504579213666,6.32289900124416,138485.191654604,0.0,1.0
2004-06-16,28.83,29.6,28.77,29.6,10420,6.26854120377817,6.43596321997343,6.25549533238633,6.43596321997343,47923.2073674395,0.0,1.0
2004-06-17,28.9,29.6,28.85,29.6,3218,6.28376138706865,6.43596321997343,6.27288982757545,6.43596321997343,14800.0845785432,0.0,1.0
2004-06-18,28.63,28.96,28.48,28.48,27277,6.22505496580538,6.29680725846049,6.19244028732578,6.19244028732578,125451.183048143,0.0,1.0
2004-06-21,28.86,28.86,28.48,28.6,2222,6.27506413947409,6.27506413947409,6.19244028732578,6.21853203010946,10219.3250259549,0.0,1.0
2004-06-22,28.96,28.97,28.38,28.38,10190,6.29680725846049,6.29898157035913,6.17069716833938,6.17069716833938,46865.401446661,0.0,1.0
2004-06-23,29.2,29.34,28.65,28.72,11416,6.34899074402784,6.37943111060879,6.22940358960266,6.24462377289313,52503.9669200277,0.0,1.0
2004-06-24,29.21,29.38,28.8,28.8,6053,6.35116505592648,6.38812835820335,6.26201826808225,6.26201826808225,27838.6923411815,0.0,1.0
2004-06-25,29.97,29.985,28.94,29.29,37697,6.51641276022309,6.51967422807105,6.29245863466321,6.3685595511156,173374.390415582,0.0,1.0
2004-06-28,29.61,29.82,29.32,29.65,8888,6.43813753187206,6.4837980817435,6.37508248681151,6.44683477946662,40877.3001038198,0.0,1.0
2004-06-29,30.01,30.19,29.31,29.94,14098,6.52511000781765,6.56424762199317,6.37290817491287,6.50988982452717,64838.9037875395,0.0,1.0
2004-06-30,30.45,30.73,30.12,30.29,3678,6.6207797313578,6.68166046451971,6.54902743870269,6.58599074097956,16915.6964201,0.0,1.0
2004-07-01,29.39,30.89,29.37,30.8,4827,6.39030267010199,6.71644945489794,6.38595404630471,6.69688064781019,22200.1268678148,0.0,1.0
2004-07-02,29.74,29.81,29.1,29.42,8428,6.46640358655438,6.48162376984486,6.32724762504144,6.39682560579791,38761.688262263,0.0,1.0
2004-07-06,28.71,29.41,28.6,29.2,12949,6.24244946099449,6.39465129389927,6.21853203010946,6.34899074402784,59554.4733398248,0.0,1.0
2004-07-07,28.55,28.9,28.52,28.7,7739,6.20766047061626,6.28376138706865,6.20113753492034,6.24027514909585,35592.869656105,0.0,1.0
2004-07-08,28.0,28.69,28.0,28.5,12642,6.08807331619108,6.23810083719721,6.08807331619108,6.19678891112306,58142.5323933944,0.0,1.0
2004-07-09,28.09,28.34,28.0,28.02,6819,6.10764212327883,6.16199992074483,6.08807331619108,6.09242193998836,31361.6459729914,0.0,1.0
2004-07-12,28.42,28.88,28.14,28.88,7432,6.17939441593394,6.27941276327137,6.11851368277203,6.27941276327137,34180.9287096747,0.0,1.0
2004-07-13,28.49,28.64,28.39,28.411,2605,6.19461459922442,6.22722927770402,6.17287148023803,6.17743753522517,11980.8018418599,0.0,1.0
2004-07-14,28.02,28.55,28.01,28.2,10114,6.09242193998836,6.20766047061626,6.09024762808972,6.13155955416387,46515.8655771864,0.0,1.0
2004-07-15,28.16,28.25,28.01,28.03,4750,6.12286230656931,6.14243111365707,6.09024762808972,6.094596251887,21845.9918421629,0.0,1.0
2004-07-16,27.7,28.36,27.7,27.99,9271,6.02284395923189,6.16634854454211,6.02284395923189,6.08589900429244,42638.7769197247,0.0,1.0
2004-07-19,27.92,28.05,27.65,28.05,6666,6.07067882100196,6.09894487568428,6.01197239973869,6.09894487568428,30657.9750778648,0.0,1.0
2004-07-20,28.09,28.19,27.61,27.61,11723,6.10764212327883,6.12938524226523,6.00327515214413,6.00327515214413,53915.9078664581,0.0,1.0
2004-07-21,27.61,28.24,27.4,27.4,21300,6.00327515214413,6.14025680175843,5.9576146022727,5.9576146022727,97962.0265764358,0.0,1.0
2004-07-22,27.62,27.75,27.2,27.61,13102,6.00544946404277,6.03371551872509,5.9141283642999,6.00327515214413,60258.1442349513,0.0,1.0
2004-07-23,27.15,27.68,27.11,27.6,9271,5.90325680480671,6.01849533543461,5.89455955721215,6.00110084024549,42638.7769197247,0.0,1.0
2004-07-26,27.39,27.63,27.07,27.42,7126,5.95544029037406,6.00762377594141,5.88586230961759,5.96196322606998,32773.5869194217,0.0,1.0
2004-07-27,27.89,27.92,27.3,27.58,23982,6.06415588530604,6.07067882100196,5.9358714832863,5.99675221644821,110296.963443948,0.0,1.0
2004-07-28,27.86,28.07,27.3,27.54,8811,6.05763294961012,6.10329349948156,5.9358714832863,5.98805496885365,40523.1650781679,0.0,1.0
2004-07-29,27.99,28.1,27.6,28.1,3831,6.08589900429244,6.10981643517747,6.00110084024549,6.10981643517747,17619.3673152265,0.0,1.0
2004-07-30,27.95,28.0,27.66,27.66,1379,6.07720175669788,6.08807331619108,6.01414671163733,6.01414671163733,6342.23636849319,0.0,1.0
2004-08-02,27.52,28.04,27.26,28.04,2452,5.98370634505637,6.09677056378564,5.92717423569174,6.09677056378564,11277.1309467334,0.0,1.0
2004-08-03,27.07,27.73,27.02,27.27,10420,5.88586230961759,6.02936689492781,5.87499075012439,5.92934854759038,47923.2073674395,0.0,1.0
2004-08-04,27.11,27.84,27.01,27.01,14864,5.89455955721215,6.05328432581284,5.87281643822575,5.87281643822575,68361.8574193493,0.0,1.0
2004-08-05,27.05,27.52,27.05,27.5,7355,5.88151368582031,5.98370634505637,5.88151368582031,5.97935772125909,33826.7936840228,0.0,1.0
2004-08-06,26.82,27.11,26.77,27.02,11570,5.8315045121516,5.89455955721215,5.8206329526584,5.87499075012439,53212.2369713315,0.0,1.0
2004-08-09,26.56,27.03,26.55,26.84,5900,5.77497240278696,5.87716506202303,5.77279809088833,5.83585313594888,27135.021446055,0.0,1.0
2004-08-10,27.65,27.65,26.85,26.96,8888,6.01197239973869,6.01197239973869,5.83802744784752,5.86194487873255,40877.3001038198,0.0,1.0
2004-08-11,27.96,28.0,27.25,27.73,18619,6.07937606859652,6.08807331619108,5.9249999237931,6.02936689492781,85631.6888651013,0.0,1.0
2004-08-12,27.76,27.99,27.5,27.5,919,6.03588983062373,6.08589900429244,5.97935772125909,5.97935772125909,4226.62452693636,0.0,1.0
2004-08-13,27.89,28.1,27.56,27.97,16933,6.06415588530604,6.10981643517747,5.99240359265093,6.08155038049516,77877.5115501778,0.0,1.0
2004-08-16,28.1,28.1,27.83,27.88,11570,6.10981643517747,6.10981643517747,6.0511100139142,6.0619815734074,53212.2369713316,0.0,1.0
2004-08-17,27.58,28.39,27.55,28.1,6053,5.99675221644821,6.17287148023803,5.99022928075229,6.10981643517747,27838.6923411815,0.0,1.0
2004-08-18,28.44,28.45,27.58,27.58,4214,6.18374303973122,6.18591735162986,5.99675221644821,5.99675221644821,19380.8441311315,0.0,1.0
2004-08-19,27.82,28.15,27.75,27.95,9807,6.04893570201556,6.12068799467067,6.03371551872509,6.07720175669788,45103.9246307562,0.0,1.0
2004-08-20,28.46,28.46,27.85,28.16,3601,6.1880916635285,6.1880916635285,6.05545863771148,6.12286230656931,16561.5613944481,0.0,1.0
2004-08-23,27.9,28.35,27.75,27.75,2375,6.06633019720468,6.16417423264347,6.03371551872509,6.03371551872509,10922.9959210815,0.0,1.0
2004-08-24,28.17,28.52,27.83,28.3,4827,6.12503661846795,6.20113753492034,6.0511100139142,6.15330267315027,22200.1268678148,0.0,1.0
2004-08-25,29.03,29.04,28.23,28.23,6513,6.31202744175096,6.3142017536496,6.13808248985979,6.13808248985979,29954.3041827383,0.0,1.0
2004-08-26,29.05,29.15,28.97,29.059,9961,6.31637606554824,6.33811918453464,6.29898157035913,6.31833294625702,45812.19468206,0.0,1.0
2004-08-27,29.61,29.61,29.36,29.48,6206,6.48814670554078,6.48814670554078,6.43336667594317,6.45966109015002,28322.3651282533,0.23,1.0
2004-08-30,29.39,29.89,29.1,29.1,7355,6.43994027949488,6.5495003386901,6.37639544516166,6.37639544516166,33566.0643761366,0.0,1.0
2004-08-31,29.95,29.99,29.5,29.99,7126,6.56264754579353,6.57141235052914,6.46404349251783,6.57141235052914,32520.9754920937,0.0,1.0
2004-09-01,30.2,30.57,29.2,29.99,20534,6.61742757539113,6.69850201919559,6.3983074570007,6.57141235052914,93711.1578381493,0.0,1.0
2004-09-02,30.74,30.74,30.15,30.33,14558,6.73575243932197,6.73575243932197,6.60647156947161,6.64591319078189,66438.445300856,0.0,1.0
2004-09-03,30.28,30.99,30.15,30.8,3524,6.63495718486237,6.79053246891958,6.60647156947161,6.7488996464254,16082.5031762753,0.0,1.0
2004-09-07,30.54,30.92,30.16,30.79,24901,6.69192841564388,6.77519406063225,6.60866277065552,6.74670844524149,113640.865945639,0.0,1.0
2004-09-08,30.15,30.99,30.0,30.3,9271,6.60647156947161,6.79053246891958,6.57360355171305,6.63933958723018,42310.1268295258,0.0,1.0
2004-09-09,30.55,30.9,30.0,30.73,9118,6.69411961682779,6.77081165826444,6.57360355171305,6.73356123813806,41611.8796711914,0.0,1.0
2004-09-10,30.76,30.99,30.16,30.99,5363,6.74013484168978,6.79053246891958,6.60866277065552,6.79053246891958,24475.1601970388,0.0,1.0
2004-09-13,31.1,31.25,30.8,30.86,8888,6.81463568194253,6.84750369970109,6.7488996464254,6.76204685352882,40562.2270802313,0.0,1.0
2004-09-14,30.7,31.25,30.62,31.02,8122,6.72698763458635,6.84750369970109,6.70945802511512,6.79710607247129,37066.4275816426,0.0,1.0
2004-09-15,31.12,31.44,30.79,31.1,14098,6.81901808431033,6.88913652219527,6.74670844524149,6.81463568194253,64339.1401189359,0.0,1.0
2004-09-16,31.97,31.99,31.01,31.35,34938,7.0052701849422,7.00965258731001,6.79491487128739,6.86941571154013,159446.792273754,0.0,1.0
2004-09-17,32.08,32.44,31.76,32.4,26357,7.02937339796515,7.10825664058571,6.95925496008021,7.09949183585009,120285.623217108,0.0,1.0
2004-09-20,30.88,31.9,30.77,31.9,5363,6.969420600301,7.19962814603633,6.94459429634915,7.19962814603633,23762.2966811398,0.926393002593541,1.0
2004-09-21,31.22,31.57,30.76,31.06,11206,7.04615644887944,7.12514923418078,6.94233735962625,7.01004546131311,49651.3698692622,0.0,1.0
2004-09-22,30.4,30.83,30.16,30.83,7260,6.86108763760202,6.95813591668652,6.80692115625253,6.95813591668652,32167.4946681102,0.0,1.0
2004-09-23,30.49,30.7,30.02,30.31,2368,6.88140006810808,6.92879573928888,6.77532404213199,6.84077520709596,10492.097434447,0.0,1.0
2004-09-24,30.03,30.26,30.01,30.1,8207,6.77758097885489,6.82949052348148,6.7730671054091,6.79337953591516,36363.4474850111,0.0,1.0
2004-09-27,29.6,30.0,29.58,30.0,4340,6.68053269977039,6.7708101686862,6.67601882632459,6.7708101686862,19229.6042506334,0.0,1.0
2004-09-28,30.35,30.35,29.88,30.33,4498,6.84980295398754,6.84980295398754,6.74372692801146,6.84528908054175,19929.6681841818,0.0,1.0
2004-09-29,30.14,30.25,30.03,30.24,3393,6.80240728280674,6.82723358675859,6.77758097885489,6.82497665003569,15033.6514337325,0.0,1.0
2004-09-30,30.02,30.31,29.65,29.82,13337,6.77532404213199,6.84077520709596,6.69181738338486,6.73018530767408,59093.3714033866,0.0,1.0
2004-10-01,30.72,31.15,29.77,29.92,3946,6.93330961273467,7.03035789181917,6.71890062405961,6.75275467490304,17483.8752011519,0.0,1.0
2004-10-04,29.99,31.29,29.77,31.0,23123,6.76855323196331,7.06195500593971,6.71890062405961,6.99650384097574,102453.027439492,0.0,1.0
2004-10-05,28.91,30.379,28.81,30.32,34014,6.5248040658906,6.85634807048394,6.50223469866165,6.84303214381885,150708.700226047,0.0,1.0
2004-10-06,30.1,30.1,28.89,28.89,9549,6.79337953591516,6.79337953591516,6.52029019244481,6.52029019244481,42309.560135783,0.0,1.0
2004-10-07,29.52,29.9,29.15,29.66,21387,6.66247720598722,6.74824080145725,6.57897054724009,6.69407432010776,94761.1857392388,0.0,1.0
2004-10-08,29.02,29.3,29.0,29.12,6945,6.54963036984245,6.61282459808352,6.54511649639666,6.57219973707141,30771.797585403,0.0,1.0
2004-10-11,29.11,29.33,29.02,29.02,5130,6.56994280034851,6.61959540825221,6.54963036984245,6.54963036984245,22729.9239183754,0.0,1.0
2004-10-12,29.54,29.54,29.11,29.11,1421,6.66699107943301,6.66699107943301,6.56994280034851,6.56994280034851,6296.1446175461,0.0,1.0
2004-10-13,28.53,29.32,28.5,29.26,13337,6.43904047042058,6.61733847152931,6.43226966025189,6.60379685119194,59093.3714033865,0.0,1.0
2004-10-14,28.45,28.87,28.45,28.87,6787,6.42098497663742,6.51577631899902,6.42098497663742,6.51577631899902,30071.7336518545,0.0,1.0
2004-10-15,29.1,29.18,28.71,28.87,7339,6.56768586362562,6.58574135740878,6.4796653314327,6.51577631899902,32517.5266348844,0.0,1.0
2004-10-18,29.34,29.34,29.01,29.08,4814,6.62185234497511,6.62185234497511,6.54737343311956,6.56317199017982,21329.7960512786,0.0,1.0
2004-10-19,28.45,29.48,28.45,29.45,6787,6.42098497663742,6.65344945909564,6.42098497663742,6.64667864892695,30071.7336518545,0.0,1.0
2004-10-20,28.95,29.29,28.24,29.29,18704,6.53383181278218,6.61056766136063,6.37358930545661,6.61056766136063,82873.3912220846,0.0,1.0
2004-10-21,29.09,29.13,28.43,28.93,25175,6.56542892690272,6.5744566737943,6.41647110319162,6.52931793933639,111544.997006842,0.0,1.0
2004-10-22,28.51,29.43,28.51,29.17,3472,6.43452659697479,6.64216477548116,6.43452659697479,6.58348442068588,15383.6834005067,0.0,1.0
2004-10-25,28.69,29.29,28.3,28.49,7892,6.4751514579869,6.61056766136063,6.38713092579398,6.430012723529,34967.7504023039,0.0,1.0
2004-10-26,29.35,29.5,28.25,28.41,17993,6.624109281698,6.65796333254143,6.37584624217951,6.41195722974583,79723.1035211168,0.0,1.0
2004-10-27,29.67,29.67,28.99,29.49,4893,6.69633125683065,6.69633125683065,6.54285955967377,6.65570639581854,21679.8280180528,0.0,1.0
2004-10-28,29.74,29.85,28.99,29.85,1026,6.71212981389092,6.73695611784277,6.54285955967377,6.73695611784277,4545.98478367508,0.0,1.0
2004-10-29,29.11,29.5,28.8,28.8,3709,6.56994280034851,6.65796333254143,6.49997776193875,6.49997776193875,16433.7793008293,0.0,1.0
2004-11-01,29.57,29.57,28.48,28.48,6077,6.6737618896017,6.6737618896017,6.4277557868061,6.4277557868061,26925.8767352763,0.0,1.0
2004-11-02,29.5,29.96,29.5,29.62,7734,6.65796333254143,6.76178242179462,6.65796333254143,6.68504657321618,34267.6864687555,0.0,1.0
2004-11-03,28.88,29.7,27.99,29.3,24622,6.51803325572192,6.70310206699934,6.31716588738423,6.61282459808352,109094.773239423,0.0,1.0
2004-11-04,29.05,29.05,28.65,28.91,8444,6.55640118001114,6.55640118001114,6.46612371109532,6.5248040658906,37413.5433853337,0.0,1.0
2004-11-05,29.26,29.36,29.04,29.06,4893,6.60379685119194,6.6263662184209,6.55414424328824,6.55865811673403,21679.8280180528,0.0,1.0
2004-11-08,29.24,29.25,29.041,29.25,474,6.59928297774615,6.60153991446905,6.55436993696053,6.60153991446905,2100.19180064521,0.0,1.0
2004-11-09,29.45,29.45,29.25,29.25,7182,6.64667864892695,6.64667864892695,6.60153991446905,6.60153991446905,31821.8934857256,0.0,1.0
2004-11-10,30.0,30.0,29.4,29.41,7103,6.7708101686862,6.7708101686862,6.63539396531248,6.63765090203537,31471.8615189514,0.0,1.0
2004-11-11,30.5,30.62,29.71,29.97,15547,6.88365700483097,6.91074024550572,6.70535900372224,6.76403935851752,68885.4049042851,0.0,1.0
2004-11-12,31.0,31.0,29.85,30.64,8681,6.99650384097574,6.99650384097574,6.73695611784277,6.91525411895151,38463.6392856563,0.0,1.0
2004-11-15,31.19,31.19,30.42,30.42,6077,7.03938563871075,7.03938563871075,6.86560151104781,6.86560151104781,26925.8767352763,0.0,1.0
2004-11-16,30.99,31.38,30.88,30.91,6945,6.99424690425285,7.08226743644577,6.969420600301,6.97619141046968,30771.797585403,0.0,1.0
2004-11-17,31.34,31.65,30.881,30.9,3315,7.07323968955419,7.14320472796394,6.96964629397329,6.97393447374679,14688.0502513478,0.0,1.0
2004-11-18,31.0,31.36,31.0,31.07,2210,6.99650384097574,7.07775356299998,6.99650384097574,7.01230239803601,9792.03350089857,0.0,1.0
2004-11-19,30.89,31.3,30.61,31.3,9628,6.97167753702389,7.0642119426626,6.90848330878282,7.0642119426626,42659.5921025572,0.0,1.0
2004-11-22,31.81,31.85,30.92,31.18,6077,7.17931571553027,7.18834346242185,6.97844834719258,7.03712870198786,26925.8767352763,0.0,1.0
2004-11-23,32.0,32.2,31.3,31.3,5840,7.22219751326528,7.26733624772319,7.0642119426626,7.0642119426626,25875.7808349537,0.0,1.0
2004-11-24,32.19,32.2,31.49,31.49,8839,7.26507931100029,7.26733624772319,7.10709374039762,7.10709374039762,39163.7032192048,0.0,1.0
2004-11-26,31.85,31.85,31.75,31.75,237,7.24025300704844,7.24025300704844,7.21752065851768,7.21752065851768,1042.56715789511,0.23,1.0
2004-11-29,32.1,32.1,31.65,32.1,13968,7.29708387837536,7.29708387837536,7.19478830998692,7.29708387837536,61445.4770526534,0.0,1.0
2004-11-30,32.11,32.11,31.64,31.64,4498,7.29935711322843,7.29935711322843,7.19251507513384,7.19251507513384,19786.7809122877,0.0,1.0
2004-12-01,32.22,32.44,31.15,31.19,11522,7.32436269661227,7.37437386337995,7.08112656733309,7.0902195067454,50685.4801403689,0.0,1.0
2004-12-02,32.65,32.65,31.45,31.5,11838,7.42211179529456,7.42211179529456,7.14932361292539,7.16068978719077,52075.569684229,0.0,1.0
2004-12-03,32.22,32.62,31.78,32.07,3630,7.32436269661227,7.41529209073533,7.22434036307691,7.29026417381613,15968.4336842162,0.0,1.0
2004-12-06,31.56,32.37,31.25,31.881,6866,7.17432919630923,7.35846121940842,7.10385891586386,7.24730003509298,30203.6544561511,0.0,1.0
2004-12-07,29.66,31.72,29.66,31.69,13574,6.74241457422471,7.21070095395845,6.74241457422471,7.20388124939922,59712.2641403721,0.0,1.0
2004-12-08,30.63,30.63,29.78,29.78,2683,6.96291835497312,6.96291835497312,6.76969339246162,6.76969339246162,11802.5640701796,0.0,1.0
2004-12-09,30.32,30.32,29.7,30.28,2604,6.89244807452775,6.89244807452775,6.75150751363701,6.88335513511544,11455.0416842146,0.0,1.0
2004-12-10,31.1,31.13,29.94,30.95,7418,7.06976039306771,7.07658009762694,6.80606515011085,7.03566187027157,32631.9121403625,0.0,1.0
2004-12-13,31.84,31.94,30.53,30.98,9391,7.23797977219537,7.26071212072613,6.94018600644235,7.04248157483079,41311.1737544006,0.0,1.0
2004-12-14,31.73,31.87,31.55,31.57,6787,7.21297418881153,7.2447994767546,7.17205596145615,7.1766024311623,29856.132070186,0.0,1.0
2004-12-15,32.05,32.05,31.501,31.85,9312,7.28571770410997,7.28571770410997,7.16091711067608,7.24025300704844,40963.6513684356,0.0,1.0
2004-12-16,32.0,32.26,31.78,32.25,22807,7.27435152984459,7.33345563602458,7.22434036307691,7.3311824011715,100328.393122843,0.0,1.0
2004-12-17,31.85,32.04,31.65,31.65,12311,7.24025300704844,7.2834444692569,7.19478830998692,7.19478830998692,54156.3049824754,0.0,1.0
2004-12-20,31.2,32.3,31.15,32.3,9391,7.09249274159848,7.34254857543688,7.08112656733309,7.34254857543688,41311.1737544006,0.0,1.0
2004-12-21,32.09,32.09,31.15,31.68,47903,7.29481064352228,7.29481064352228,7.08112656733309,7.20160801454614,210726.137403584,0.0,1.0
2004-12-22,32.0,32.21,31.13,31.29,1894,7.27435152984459,7.3220894617592,7.07658009762694,7.11295185527616,8331.73922807314,0.0,1.0
2004-12-23,31.57,32.07,31.49,31.49,2289,7.1766024311623,7.29026417381613,7.15841655233769,7.15841655233769,10069.3511578983,0.0,1.0
2004-12-27,31.93,32.22,31.45,32.22,2446,7.25843888587306,7.32436269661227,7.14932361292539,7.32436269661227,10759.9969122845,0.0,1.0
2004-12-28,32.22,32.22,31.32,31.32,3236,7.32436269661227,7.32436269661227,7.11977155983539,7.11977155983539,14235.2207719349,0.0,1.0
2004-12-29,31.71,31.78,31.71,31.71,1421,7.20842771910537,7.22434036307691,7.20842771910537,7.20842771910537,6251.00392982679,0.0,1.0
2004-12-30,31.62,32.09,31.62,32.09,4656,7.18796860542769,7.29481064352228,7.18796860542769,7.29481064352228,20481.8256842178,0.0,1.0
2004-12-31,31.0,31.86,31.0,31.5,30541,7.04702804453695,7.24252624190152,7.04702804453695,7.16068978719077,134350.394807065,0.0,1.0
2005-01-03,30.0,31.54,30.0,30.75,11601,6.8197045592293,7.16978272660307,6.8197045592293,6.99019717321004,51033.0025263339,0.0,1.0
2005-01-04,29.65,30.17,29.4892,30.06,29752,6.74014133937163,6.8583495517316,6.70358772293416,6.83334396834776,130879.569964959,0.0,1.0
2005-01-05,29.66,30.06,29.54,29.95,15389,6.74241457422471,6.83334396834776,6.71513575598779,6.80833838496392,67696.4809824801,0.0,1.0
2005-01-06,29.81,29.97,29.59,29.78,3236,6.77651309702085,6.81288485467007,6.72650193025317,6.76969339246162,14235.2207719349,0.0,1.0
2005-01-07,29.08,29.789,29.03,29.74,9312,6.61056695274627,6.77173930382939,6.59920077848089,6.76060045304932,40963.6513684356,0.0,1.0
2005-01-10,29.51,29.89,29.22,29.41,24622,6.70831605142856,6.79469897584546,6.64239224068934,6.68558370289779,108312.609964951,0.0,1.0
2005-01-11,29.24,29.634,29.03,29.62,24780,6.64693871039549,6.73650416360671,6.59920077848089,6.7333216348124,109007.654736881,0.0,1.0
2005-01-12,29.35,29.45,28.98,29.02,18783,6.67194429377934,6.6946766423101,6.58783460421551,6.59692754362781,82626.7465263451,0.0,1.0
2005-01-13,28.56,29.48,28.29,29.0,28726,6.4923587403863,6.70149634686933,6.43098139935323,6.59238107392166,126366.177964957,0.0,1.0
2005-01-14,28.5,28.92,28.4972,28.92,14994,6.47871933126784,6.57419519509705,6.47808282550898,6.57419519509705,65958.869052655,0.0,1.0
2005-01-18,29.51,29.51,28.55,28.96,16888,6.70831605142856,6.70831605142856,6.49008550553322,6.58328813450936,74290.6082807281,0.0,1.0
2005-01-19,28.865,29.2,28.82,28.96,12074,6.56169240340513,6.63784577098319,6.55146284656628,6.58328813450936,53113.7378245803,0.0,1.0
2005-01-20,28.34,29.11,28.09,28.75,22334,6.44234757361862,6.6173866573055,6.3855167022917,6.53555020259475,98247.6578245962,0.0,1.0
2005-01-21,28.46,28.77,28.03,28.77,7576,6.46962639185553,6.5400966723009,6.37187729317325,6.5400966723009,33326.9569122926,0.0,1.0
2005-01-24,28.3,28.97,28.04,28.04,10259,6.43325463420631,6.58556136936243,6.37415052802632,6.37415052802632,45129.5209824722,0.0,1.0
2005-01-25,28.0,28.26,27.43,28.26,66212,6.36505758861402,6.424161694794,6.23548320198866,6.424161694794,291267.749614138,0.0,1.0
2005-01-26,28.74,28.74,28.2,28.21,6235,6.53327696774167,6.53327696774167,6.41052228567555,6.41279552052862,27427.8743859747,0.0,1.0
2005-01-27,28.65,28.89,28.51,28.75,12153,6.51281785406398,6.56737549053782,6.48099256612092,6.53555020259475,53461.2602105453,0.0,1.0
2005-01-28,28.45,28.7,27.85,28.7,6866,6.46735315700246,6.52418402832937,6.33095906581787,6.52418402832937,30203.6544561511,0.0,1.0
2005-01-31,29.0,29.0,28.53,28.53,15705,6.59238107392166,6.59238107392166,6.48553903582707,6.48553903582707,69086.5705263403,0.0,1.0
2005-02-01,28.92,29.35,28.58,28.58,22728,6.57419519509705,6.67194429377934,6.49690521009245,6.49690521009245,99980.8707368776,0.0,1.0
2005-02-02,29.19,29.31,28.51,28.62,14363,6.63557253613011,6.66285135436703,6.48099256612092,6.50599814950476,63183.0889824786,0.0,1.0
2005-02-03,28.64,29.47,28.34,28.97,17757,6.51054461921091,6.69922311201625,6.44234757361862,6.58556136936243,78113.3545263435,0.0,1.0
2005-02-04,28.57,28.92,28.28,28.62,28253,6.49463197523937,6.57419519509705,6.42870816450016,6.50599814950476,124285.442666711,0.0,1.0
2005-02-07,28.29,28.7,28.13,28.3,25096,6.43098139935323,6.52418402832937,6.39460964170401,6.43325463420631,110397.744280741,0.0,1.0
2005-02-08,28.56,28.56,28.15,28.15,5366,6.4923587403863,6.4923587403863,6.39915611141016,6.39915611141016,23605.1281403593,0.0,1.0
2005-02-09,28.0,28.85,27.85,28.85,12706,6.36505758861402,6.55828255112551,6.33095906581787,6.55828255112551,55893.9169123005,0.0,1.0
2005-02-10,28.51,28.51,27.92,28.37,30778,6.48099256612092,6.48099256612092,6.34687170978941,6.44916727817785,135392.96196496,0.0,1.0
2005-02-11,28.96,29.09,27.89,28.08,16888,6.58328813450936,6.61284018759935,6.34005200523018,6.38324346743863,74290.6082807281,0.0,1.0
2005-02-14,28.6,29.1,28.18,28.65,14758,6.5014516797986,6.61511342245243,6.40597581596939,6.51281785406398,64920.7009123038,0.0,1.0
2005-02-15,28.65,29.15,28.31,28.6,15152,6.51281785406398,6.62647959671781,6.43552786905939,6.5014516797986,66653.9138245851,0.0,1.0
2005-02-16,28.16,28.69,28.01,28.22,10575,6.40142934626324,6.52191079347629,6.36733082346709,6.4150687553817,46519.6105263323,0.0,1.0
2005-02-17,27.8,28.39,27.78,28.38,14442,6.31959289155249,6.453713747884,6.31504642184634,6.45144051303092,63530.6113684436,0.0,1.0
2005-02-18,28.21,28.35,27.77,27.84,21860,6.41279552052862,6.44462080847169,6.31277318699326,6.32868583096479,96162.5235088061,0.0,1.0
2005-02-22,27.55,28.21,27.52,28.01,17441,6.26276202022558,6.41279552052862,6.25594231566635,6.36733082346709,76723.2649824834,0.0,1.0
2005-02-23,27.72,28.0,27.6,28.0,17678,6.30140701272788,6.36505758861402,6.27412819449096,6.36505758861402,77765.8321403785,0.0,1.0
2005-02-24,27.94,27.98,27.6,27.98,6945,6.40370258111632,6.41287037292894,6.32577635070903,6.41287037292894,30301.7352136572,0.23,1.0
2005-02-25,27.99,28.0,27.47,27.47,15941,6.41516232088209,6.41745426883525,6.29598102731801,6.29598102731801,69552.1902146739,0.0,1.0
2005-02-28,27.72,27.77,27.5,27.71,5524,6.3532797261469,6.36473946591267,6.30285687117748,6.35098777819374,24101.7689445993,0.0,1.0
2005-03-01,27.87,27.93,27.53,27.58,9312,6.38765894544423,6.40141063316316,6.30973271503694,6.32119245480272,40629.1948609901,0.0,1.0
2005-03-02,27.92,27.97,27.53,27.53,3472,6.39911868521001,6.41057842497578,6.30973271503694,6.30973271503694,15148.6860564173,0.0,1.0
2005-03-03,27.9,28.16,27.9,27.98,13021,6.3945347893037,6.45412543608574,6.3945347893037,6.41287037292894,56811.9358123874,0.0,1.0
2005-03-04,28.3,28.89,27.8,28.28,28016,6.48621270742991,6.62143763666608,6.37161530977214,6.4816288115236,122236.632648786,0.0,1.0
2005-03-07,27.88,28.24,27.88,28.0,3867,6.38995089339738,6.47246101971098,6.38995089339738,6.41745426883525,16872.1108813841,0.0,1.0
2005-03-08,28.07,28.25,27.872,27.99,12943,6.43349790450734,6.47475296766414,6.38811733503486,6.41516232088209,56471.6139482168,0.0,1.0
2005-03-09,27.75,28.4,27.64,27.87,12548,6.36015557000636,6.50913218696147,6.33494414252165,6.38765894544423,54748.18912325,0.0,1.0
2005-03-10,27.91,28.12,27.52,28.06,12548,6.39682673725685,6.44495764427312,6.30744076708379,6.43120595655418,54748.18912325,0.0,1.0
2005-03-11,27.5,28.21,27.5,28.0,27463,6.30285687117748,6.46558517585151,6.30285687117748,6.41745426883525,119823.837893833,0.0,1.0
2005-03-14,27.93,28.14,27.7,28.05,13574,6.40141063316316,6.44954154017943,6.34869583024059,6.42891400860103,59224.730567341,0.0,1.0
2005-03-15,28.06,28.36,27.9,28.3,13495,6.43120595655418,6.49996439514885,6.3945347893037,6.48621270742991,58880.0456023477,0.0,1.0
2005-03-16,28.0,28.25,28.0,28.18,9391,6.41745426883525,6.47475296766414,6.41745426883525,6.45870933199205,40973.8798259835,0.0,1.0
2005-03-17,28.09,28.34,27.85,28.0,16178,6.43808180041365,6.49538049924254,6.38307504953792,6.41745426883525,70586.2451096539,0.0,1.0
2005-03-18,27.69,28.36,27.62,28.36,35592,6.34640388228743,6.49996439514885,6.33036024661534,6.49996439514885,155291.484481568,0.0,1.0
2005-03-21,27.24,27.81,27.07,27.55,10180,6.24326622439544,6.3739072577253,6.20430310919179,6.31431661094325,44416.3663750944,0.0,1.0
2005-03-22,27.2,27.48,27.07,27.11,10575,6.23409843258281,6.29827297527117,6.20430310919179,6.21347090100442,46139.7912000613,0.0,1.0
2005-03-23,27.09,27.22,26.8,27.0,24938,6.2088870050981,6.23868232848912,6.1424205144566,6.18825947351971,108807.008316513,0.0,1.0
2005-03-24,27.01,27.29,26.95,26.95,23597,6.19055142147286,6.25472596416121,6.17679973375393,6.17679973375393,102956.090113271,0.0,1.0
2005-03-28,27.22,27.5,27.0,27.16,9154,6.23868232848912,6.30285687117748,6.18825947351971,6.22493064077019,39939.8249310034,0.0,1.0
2005-03-29,26.98,27.369,26.97,27.3,4577,6.18367557761339,6.27283235299114,6.18138362966024,6.25701791211437,19969.9124655017,0.0,1.0
2005-03-30,27.67,27.8,27.18,27.25,6629,6.34181998638112,6.37161530977214,6.2295145366765,6.24555817234859,28922.9953536838,0.0,1.0
2005-03-31,27.23,27.78,27.0,27.78,9391,6.24097427644228,6.36703141386583,6.18825947351971,6.36703141386583,40973.8798259835,0.0,1.0
2005-04-01,27.17,27.32,26.75,27.32,20677,6.22722258872335,6.26160180802068,6.13096077469082,6.26160180802068,90215.8357109849,0.0,1.0
2005-04-04,26.94,27.27,26.65,27.27,16810,6.17450778580077,6.2501420682549,6.10804129515926,6.2501420682549,73343.7248296009,0.0,1.0
2005-04-05,27.32,27.32,27.01,27.3,9628,6.26160180802068,6.26160180802068,6.19055142147286,6.25701791211437,42007.9347209635,0.0,1.0
2005-04-06,27.61,27.74,27.15,27.47,18546,6.32806829866219,6.35786362205321,6.22263869281704,6.29598102731801,80918.0678578095,0.0,1.0
2005-04-07,27.93,27.94,27.33,27.64,3867,6.40141063316316,6.40370258111632,6.26389375597383,6.33494414252165,16872.1108813841,0.0,1.0
2005-04-08,26.9,27.86,26.89,27.7,12311,6.16533999398815,6.38536699749107,6.163048046035,6.34869583024059,53714.1342282699,0.0,1.0
2005-04-11,26.9,27.04,26.87,26.92,10259,6.16533999398815,6.19742726533233,6.15846415012868,6.16992388989446,44761.0513400878,0.0,1.0
2005-04-12,26.73,27.0,26.5,26.9,16888,6.12637687878451,6.18825947351971,6.07366207586193,6.16533999398815,73684.0466937715,0.0,1.0
2005-04-13,26.5,27.21,26.5,26.72,3472,6.07366207586193,6.23639038053597,6.07366207586193,6.12408493083135,15148.6860564173,0.0,1.0
2005-04-14,25.3,26.69,25.3,26.69,10102,5.79862832148328,6.11720908697189,5.79862832148328,6.11720908697189,44076.0445109237,0.0,1.0
2005-04-15,25.3,26.5,25.3,25.48,22649,5.79862832148328,6.07366207586193,5.79862832148328,5.83988338464008,98819.870533351,0.0,1.0
2005-04-18,25.86,26.4,25.22,25.31,26832,5.92697740685998,6.05074259633038,5.78029273785804,5.80092026943643,117070.721274709,0.0,1.0
2005-04-19,26.09,26.47,26.0,26.27,18861,5.97969220978256,6.06678623200247,5.95906467820416,6.02094727293936,82292.4446169602,0.0,1.0
2005-04-20,25.1,26.2,25.1,26.1,17046,5.75278936242017,6.00490363726727,5.75278936242017,5.98198415773572,74373.4166237583,0.0,1.0
2005-04-21,25.83,26.0,25.05,25.07,10259,5.92010156300052,5.95906467820416,5.74132962265439,5.7459135185607,44761.0513400877,0.0,1.0
2005-04-22,25.0,25.85,24.91,25.85,22728,5.72986988288862,5.92468545890683,5.70924235131022,5.92468545890683,99164.5554983443,0.0,1.0
2005-04-25,24.59,25.53,24.57,25.53,17678,5.63590001680924,5.85134312440585,5.63131612090293,5.85134312440585,77130.8963437052,0.0,1.0
2005-04-26,25.11,25.27,24.8,24.96,34803,5.75508131037333,5.79175247762381,5.68403092382551,5.72070209107599,151848.997932457,0.0,1.0
2005-04-27,24.805,25.37,24.5,24.72,20992,5.68517689780208,5.81467195715537,5.61527248523084,5.66569534020026,91590.2124701358,0.0,1.0
2005-04-28,24.4,25.15,24.4,25.15,20992,5.59235300569929,5.76424910218595,5.59235300569929,5.76424910218595,91590.2124701357,0.0,1.0
2005-04-29,24.605,24.78,24.0,24.38,19414,5.63933793873898,5.6794470279192,5.50067508757307,5.58776910979298,84705.2393719137,0.0,1.0
2005-05-02,25.06,25.06,24.31,24.65,10102,5.74362157060755,5.74362157060755,5.57172547412089,5.64965170452817,44076.0445109237,0.0,1.0
2005-05-03,24.87,25.29,24.75,25.15,10733,5.7000745594976,5.79633637353012,5.67257118405973,5.76424910218595,46829.1611300479,0.0,1.0
2005-05-04,25.4,25.54,24.98,24.98,14205,5.82154780101483,5.85363507235901,5.72528598698231,5.72528598698231,61977.8471864653,0.0,1.0
2005-05-05,25.52,25.75,25.29,25.29,9549,5.8490511764527,5.90176597937527,5.79633637353012,5.79633637353012,41663.2497559702,0.0,1.0
2005-05-06,25.33,26.0,25.33,25.75,13021,5.80550416534275,5.95906467820416,5.80550416534275,5.90176597937527,56811.9358123874,0.0,1.0
2005-05-09,25.68,25.69,25.07,25.52,11917,5.88572234370319,5.88801429165634,5.7459135185607,5.8490511764527,51995.0725041257,0.0,1.0
2005-05-10,25.15,25.83,25.04,25.25,6077,5.76424910218595,5.92010156300052,5.73903767470124,5.7871685817175,26514.5636995529,0.0,1.0
2005-05-11,25.39,25.39,24.7,24.94,13495,5.81925585306168,5.81925585306168,5.66111144429395,5.71611819516968,58880.0456023476,0.0,1.0
2005-05-12,25.42,25.99,24.99,25.0,12311,5.82613169692114,5.956772730251,5.72757793493546,5.72986988288862,53714.1342282699,0.0,1.0
2005-05-13,25.46,25.51,24.7,25.51,9549,5.83529948873377,5.84675922849954,5.66111144429395,5.84675922849954,41663.2497559702,0.0,1.0
2005-05-16,27.18,27.25,24.84,25.15,29121,6.2295145366765,6.24555817234859,5.69319871563813,5.76424910218595,127057.859057871,0.0,1.0
2005-05-17,26.95,26.99,26.58,26.62,8050,6.17679973375393,6.18596752556655,6.09199765948718,6.1011654512998,35122.9616227416,0.0,1.0
2005-05-18,27.74,27.74,26.77,27.0,9391,6.35786362205321,6.35786362205321,6.13554467059713,6.18825947351971,40973.8798259834,0.0,1.0
2005-05-19,27.65,27.89,27.4,27.75,3867,6.33723609047481,6.39224284135054,6.27993739164592,6.36015557000636,16872.1108813841,0.0,1.0
2005-05-20,27.36,27.5,27.11,27.11,5209,6.2707695998333,6.30285687117748,6.21347090100442,6.21347090100442,22727.3921854486,0.0,1.0
2005-05-23,26.98,27.38,26.92,27.19,6077,6.18367557761339,6.27535349573961,6.16992388989446,6.23180648462966,26514.5636995529,0.0,1.0
2005-05-24,26.9,27.38,26.65,26.65,10654,6.16533999398815,6.27535349573961,6.10804129515926,6.10804129515926,46484.4761650546,0.0,1.0
2005-05-25,26.48,27.34,26.17,27.34,11759,6.06907817995562,6.26618570392699,5.9980277934078,6.26618570392699,51305.702574139,0.0,1.0
2005-05-26,26.73,26.73,26.42,26.44,2525,6.12637687878451,6.12637687878451,6.05532649223669,6.059910388143,11016.8295773196,0.0,1.0
2005-05-27,26.79,27.062,26.77,26.77,1421,6.14012856650344,6.20246955082927,6.13554467059713,6.13554467059713,6199.96626905787,0.0,1.0
2005-05-31,27.0,27.14,26.98,27.1,6077,6.18825947351971,6.22034674486388,6.18367557761339,6.21117895305126,26514.5636995529,0.0,1.0
2005-06-01,27.6,27.6,27.0,27.0,18704,6.32577635070903,6.32577635070903,6.18825947351971,6.18825947351971,81607.4377877963,0.0,1.0
2005-06-02,27.62,28.1,26.8,27.21,39775,6.33036024661534,6.4403737483668,6.1424205144566,6.23639038053597,173542.335222925,0.0,1.0
2005-06-03,27.84,27.84,27.38,27.71,4340,6.43349790450734,6.43349790450734,6.32719729257941,6.40345642722336,18780.700917824,0.23,1.0
2005-06-06,27.41,27.7,27.14,27.28,8602,6.33412994118341,6.40114554435536,6.27173610374745,6.30408846389943,37223.8685011803,0.0,1.0
2005-06-07,28.13,28.5,27.65,27.65,15310,6.50051350767929,6.58601617379523,6.38959113001537,6.38959113001537,66251.7352654115,0.0,1.0
2005-06-08,27.75,28.25,27.75,28.25,8207,6.41269995869535,6.52824410209527,6.41269995869535,6.52824410209527,35514.5650766318,0.0,1.0
2005-06-09,28.36,28.47,27.31,27.75,19651,6.55366381364325,6.57908352519123,6.31102111250343,6.41269995869535,85036.7635336775,0.0,1.0
2005-06-10,28.25,28.67,28.11,28.47,13179,6.52824410209527,6.6253011825512,6.49589174194329,6.57908352519123,57030.1514737334,0.0,1.0
2005-06-13,28.77,28.77,28.24,28.32,11285,6.64841001123118,6.64841001123118,6.52593321922727,6.54442028217126,48834.1497367844,0.0,1.0
2005-06-14,28.9,29.0,28.63,28.94,4340,6.67845148851516,6.70156031719514,6.61605765107921,6.68769501998715,18780.700917824,0.0,1.0
2005-06-15,29.28,29.35,28.44,28.99,42458,6.7662650374991,6.78244121757509,6.57215087658724,6.69924943432714,183730.645061975,0.0,1.0
2005-06-16,29.75,29.75,29.22,29.48,19493,6.87487653229502,6.87487653229502,6.75239974029111,6.81248269485906,84353.042163858,0.0,1.0
2005-06-17,29.11,29.88,28.11,29.75,43405,6.72698002874312,6.904918009579,6.49589174194329,6.87487653229502,187828.64593045,0.0,1.0
2005-06-20,27.95,28.78,27.8644,28.51,13179,6.45891761605532,6.65072089409918,6.43913645870525,6.58832705666323,57030.1514737334,0.0,1.0
2005-06-21,27.91,28.43,27.86,28.43,7497,6.44967408458333,6.56983999371924,6.43811967024333,6.56983999371924,32442.1462628863,0.0,1.0
2005-06-22,28.43,28.43,27.88,27.88,8839,6.56983999371924,6.56983999371924,6.44274143597933,6.44274143597933,38249.4505559094,0.0,1.0
2005-06-23,27.74,28.46,27.73,27.98,17993,6.41038907582735,6.57677264232323,6.40807819295936,6.46585026465931,77862.0165010157,0.0,1.0
2005-06-24,26.51,28.07,26.51,27.75,59267,6.12615048306356,6.4866482104713,6.12615048306356,6.41269995869535,256469.078639787,0.0,1.0
2005-06-27,26.68,26.99,26.4,26.97,8839,6.16543549181953,6.23707286072748,6.10073077151558,6.23245109499148,38249.4505559094,0.0,1.0
2005-06-28,27.73,27.82,26.7,26.88,10102,6.40807819295936,6.42887613877134,6.17005725755553,6.2116531491795,43714.8941640227,0.0,1.0
2005-06-29,28.35,28.6,27.89,27.89,9312,6.55135293077525,6.60912500247521,6.44505231884733,6.44505231884733,40296.2873149257,0.0,1.0
2005-06-30,27.84,28.53,27.75,28.48,13337,6.43349790450734,6.59294882239922,6.41269995869535,6.58139440805923,57713.8728435528,0.0,1.0
2005-07-01,27.98,28.42,27.8,27.8,7971,6.46585026465931,6.56752911085124,6.42425437303534,6.42425437303534,34493.3103723446,0.0,1.0
2005-07-05,29.05,29.05,28.03,28.32,17362,6.71311473153514,6.71311473153514,6.47740467899931,6.54442028217126,75131.4583721799,0.0,1.0
2005-07-06,28.45,29.05,28.38,29.0,7576,6.57446175945524,6.71311473153514,6.55828557937925,6.70156031719514,32784.006947796,0.0,1.0
2005-07-07,27.75,28.16,27.35,28.16,16573,6.41269995869535,6.50744615628328,6.32026464397542,6.50744615628328,71717.1788735249,0.0,1.0
2005-07-08,29.0,29.0,27.49,27.49,7892,6.70156031719514,6.70156031719514,6.3526170041274,6.3526170041274,34151.4496874349,0.0,1.0
2005-07-11,29.0,29.75,28.57,28.57,19256,6.70156031719514,6.87487653229502,6.60219235387122,6.60219235387122,83327.460109129,0.0,1.0
2005-07-12,29.39,29.43,28.72,29.0,3630,6.79168474904708,6.80092828051907,6.63685559689119,6.70156031719514,15708.2821040786,0.0,1.0
2005-07-13,29.19,29.53,29.09,29.53,3236,6.74546709168711,6.82403710919905,6.72235826300713,6.82403710919905,14003.306029972,0.0,1.0
2005-07-14,28.82,29.45,28.82,29.45,3867,6.65996442557117,6.80555004625507,6.65996442557117,6.80555004625507,16733.8641588077,0.0,1.0
2005-07-15,29.07,29.07,28.0,28.46,9391,6.71773649727113,6.71773649727113,6.47047203039531,6.57677264232323,40638.1479998354,0.0,1.0
2005-07-18,28.23,28.9,28.23,28.7,7024,6.52362233635927,6.67845148851516,6.52362233635927,6.63223383115519,30395.3095038701,0.0,1.0
2005-07-19,28.75,28.9,28.23,28.54,7655,6.64378824549519,6.67845148851516,6.52362233635927,6.59525970526722,33125.8676327057,0.0,1.0
2005-07-20,29.26,29.26,28.39,28.39,14126,6.7616432717631,6.7616432717631,6.56059646224725,6.56059646224725,61128.1523422079,0.0,1.0
2005-07-21,28.26,28.93,28.26,28.93,6629,6.53055498496327,6.68538413711916,6.53055498496327,6.68538413711916,28686.0060793216,0.0,1.0
2005-07-22,29.05,29.05,28.1201,28.42,3630,6.71311473153514,6.71311473153514,6.49822573363997,6.56752911085124,15708.2821040786,0.0,1.0
2005-07-25,28.41,29.04,28.35,28.66,13968,6.56521822798324,6.71080384866714,6.55135293077525,6.6229902996832,60444.4309723886,0.0,1.0
2005-07-26,29.03,29.03,28.6,28.6,1894,6.70849296579914,6.70849296579914,6.60912500247521,6.60912500247521,8196.00173694901,0.0,1.0
2005-07-27,29.05,29.05,28.75,29.05,6077,6.71311473153514,6.71311473153514,6.64378824549519,6.71311473153514,26297.3086353955,0.0,1.0
2005-07-28,29.855,29.99,28.75,29.04,32199,6.899140802409,6.93033772112698,6.64378824549519,6.71080384866714,139336.356878575,0.0,1.0
2005-07-29,29.1,30.28,28.68,29.48,16573,6.72466914587513,6.99735332429893,6.6276120654192,6.81248269485906,71717.1788735248,0.0,1.0
2005-08-01,28.79,29.29,28.66,28.84,4893,6.65303177696718,6.76857592036709,6.6229902996832,6.66458619130717,21173.7257121919,0.0,1.0
2005-08-02,29.24,29.24,28.63,28.63,2368,6.7570215060271,6.7570215060271,6.61605765107921,6.61605765107921,10247.1658464072,0.0,1.0
2005-08-03,28.8,29.13,28.8,28.9,2525,6.65534265983518,6.73160179447912,6.65534265983518,6.67845148851516,10926.5598657847,0.0,1.0
2005-08-04,28.6,29.11,28.6,29.11,11838,6.60912500247521,6.72698002874312,6.60912500247521,6.72698002874312,51227.1745311523,0.0,1.0
2005-08-05,27.68,29.12,27.67,28.6,46798,6.39652377861936,6.72929091161112,6.39421289575137,6.60912500247521,202511.3459798,0.0,1.0
2005-08-08,27.66,28.5,27.63,28.0,8365,6.39190201288337,6.58601617379523,6.38496936427937,6.47047203039531,36198.2864464512,0.0,1.0
2005-08-09,28.25,28.25,27.79,27.9,1578,6.52824410209527,6.52824410209527,6.42194349016735,6.44736320171533,6828.55899731021,0.0,1.0
2005-08-10,27.67,28.83,27.67,28.4,5682,6.39421289575137,6.66227530843917,6.39421289575137,6.56290734511524,24588.005210847,0.0,1.0
2005-08-11,28.0,28.0,27.58,27.58,3472,6.47047203039531,6.47047203039531,6.37341494993938,6.37341494993938,15024.5607342592,0.0,1.0
2005-08-12,28.02,28.02,27.51,27.85,17993,6.47509379613131,6.47509379613131,6.35723876986339,6.43580878737534,77862.0165010156,0.0,1.0
2005-08-15,27.99,28.0024,27.51,27.59,8050,6.46816114752731,6.47102664228363,6.35723876986339,6.37572583280738,34835.1710572543,0.0,1.0
2005-08-16,27.28,27.85,27.28,27.85,9628,6.30408846389943,6.43580878737534,6.30408846389943,6.43580878737534,41663.7300545645,0.0,1.0
2005-08-17,27.66,27.83,27.28,27.29,7655,6.39190201288337,6.43118702163934,6.30408846389943,6.30639934676743,33125.8676327058,0.0,1.0
2005-08-18,27.4,28.0,27.4,27.52,32672,6.33181905831541,6.47047203039531,6.33181905831541,6.35954965273139,141383.193637592,0.0,1.0
2005-08-19,27.05,27.69,27.05,27.3,11917,6.25093815793547,6.39883466148736,6.25093815793547,6.30871022963543,51569.035216062,0.0,1.0
2005-08-22,27.51,27.55,27.05,27.19,19177,6.35723876986339,6.36648230133539,6.25093815793547,6.28329051808745,82985.5994242193,0.0,1.0
2005-08-23,27.49,27.5,27.02,27.27,6235,6.3526170041274,6.35492788699539,6.24400550933148,6.30177758103143,26981.0300052149,0.0,1.0
2005-08-24,27.2,28.0,27.1,27.1,9944,6.28560140095544,6.47047203039531,6.26249257227546,6.26249257227546,43031.1727942033,0.0,1.0
2005-08-25,27.02,27.7,27.01,27.2,14994,6.24400550933148,6.40114554435536,6.24169462646348,6.28560140095544,64884.2925257727,0.0,1.0
2005-08-26,27.06,27.22,26.23,27.22,40406,6.25324904080347,6.29022316669144,6.06144576275961,6.29022316669144,174850.921955207,0.0,1.0
2005-08-29,27.95,27.95,27.06,27.37,9549,6.45891761605532,6.45891761605532,6.25324904080347,6.32488640971142,41321.8693696548,0.0,1.0
2005-08-30,27.93,28.0,27.44,27.9,37881,6.45429585031932,6.47047203039531,6.3410625897874,6.44736320171533,163924.362089422,0.0,1.0
2005-08-31,28.3,28.44,27.29,27.92,12074,6.53979851643526,6.57215087658724,6.30639934676743,6.45198496745132,52248.4292354395,0.0,1.0
2005-09-01,28.49,28.5,28.09,28.09,2604,6.58370529092723,6.58601617379523,6.4912699762073,6.4912699762073,11268.4205506944,0.0,1.0
2005-09-02,28.56,28.94,27.84,28.08,17362,6.65534265983518,6.74389413780217,6.48756091210824,6.54348816135055,74505.3628857451,0.24,1.0
2005-09-06,28.99,28.99,28.52,28.9,13416,6.75554564806099,6.75554564806099,6.64602145162812,6.73457292959512,57571.9357490586,0.0,1.0
2005-09-07,29.16,29.19,28.74,28.84,8602,6.79516078294096,6.80215168909625,6.69728809676691,6.72059111728454,36913.6695970038,0.0,1.0
2005-09-08,28.68,29.2,28.34,28.82,8681,6.68330628445633,6.80448199114801,6.60407601469639,6.71593051318102,37252.6814428726,0.0,1.0
2005-09-09,28.59,28.88,28.2,28.34,16967,6.66233356599047,6.72991232549159,6.57145178597171,6.60407601469639,72810.3036564012,0.0,1.0
2005-09-12,29.2,29.25,28.5,28.62,26753,6.80448199114801,6.81613350140682,6.6413608475246,6.66932447214575,114804.859652249,0.0,1.0
2005-09-13,28.8,29.08,28.68,28.87,6077,6.71126990907749,6.77651836652685,6.68330628445633,6.72758202343983,26078.1643967673,0.0,1.0
2005-09-14,28.22,29.21,28.22,29.18,17757,6.57611239007523,6.80681229319977,6.57611239007523,6.79982138704448,76200.4221150891,0.0,1.0
2005-09-15,28.5,28.69,28.25,28.62,21939,6.6413608475246,6.6856365865081,6.58310329623052,6.66932447214575,94146.5935001936,0.0,1.0
2005-09-16,29.16,29.16,28.69,28.73,61240,6.79516078294096,6.79516078294096,6.6856365865081,6.69495779471515,262798.549886132,0.0,1.0
2005-09-19,28.5,29.29,28.5,29.29,12074,6.8406001680183,7.0302168042546,6.8406001680183,7.0302168042546,50303.9194731487,0.0,1.02999977340005
2005-09-20,27.62,28.45,27.28,27.93,16257,6.82826158339246,7.03345554118449,6.7442062271885,6.90490029051961,65758.8076432356,0.828593741309378,1.0
2005-09-21,27.0,27.43,26.55,27.37,26580,6.67498416913818,6.7812894725726,6.56373443298588,6.76645617441896,107514.861730774,0.0,1.0
2005-09-22,27.11,27.34,26.45,26.71,11543,6.70217854908652,6.75903952534214,6.53901226939648,6.60328989472892,46690.8972520064,0.0,1.0
2005-09-23,27.39,27.39,26.92,27.0,1138,6.77140060713684,6.77140060713684,6.65520643826666,6.67498416913818,4603.15698456062,0.0,1.0
2005-09-26,27.27,27.73,27.02,27.61,8454,6.74173401082956,6.85545596334081,6.67992860185606,6.82578936703352,34196.0361577114,0.0,1.0
2005-09-27,27.12,27.68,26.73,27.45,9836,6.70465076544546,6.8430948815461,6.6082343274468,6.78623390529048,39786.1617751655,0.0,1.0
2005-09-28,27.11,27.46,26.95,27.03,23898,6.70217854908652,6.78870612164942,6.66262308734348,6.682400818215,96666.2966757731,0.0,1.0
2005-09-29,27.25,27.25,26.59,26.92,18777,6.73678957811168,6.73678957811168,6.57362329842164,6.65520643826666,75952.0902452503,0.0,1.0
2005-09-30,27.12,27.12,26.6101,26.7901,8860,6.70465076544546,6.70465076544546,6.57859245330311,6.62309234776403,35838.2872435915,0.0,1.0
2005-10-03,27.48,27.48,26.58,26.77,7153,6.7936505543673,6.7936505543673,6.5711510820627,6.61812319288256,28933.5517667506,0.0,1.0
2005-10-04,27.15,27.56,26.6,27.5,11136,6.71206741452228,6.81342828523882,6.57609551478058,6.79859498708518,45044.6012127127,0.0,1.0
2005-10-05,26.83,27.09,26.51,26.67,40968,6.6329564910362,6.69723411636864,6.55384556755012,6.59340102929316,165713.651444182,0.0,1.0
2005-10-06,26.64,27.09,26.51,26.7,11380,6.58598438021634,6.69723411636864,6.55384556755012,6.60081767836998,46031.5698456062,0.0,1.0
2005-10-07,26.88,27.19,26.63,26.9,6259,6.6453175728309,6.72195627995804,6.5835121638574,6.65026200554878,25317.3634150834,0.0,1.0
2005-10-10,27.06,27.1,26.6,26.66,7641,6.68981746729182,6.69970633272758,6.57609551478058,6.59092881293422,30907.4890325375,0.0,1.0
2005-10-11,25.81,27.2,25.81,27.2,46983,6.38079042242431,6.72442849631698,6.38079042242431,6.72442849631698,190044.046226372,0.0,1.0
2005-10-12,25.27,25.73,24.68,25.71,41456,6.24729073904155,6.36101269155279,6.10142997386408,6.35606825883491,167687.588709969,0.0,1.0
2005-10-13,25.68,25.8,24.88,25.15,22679,6.34865160975809,6.37831820606537,6.15087430104289,6.21762414273427,91735.4984647191,0.0,1.0
2005-10-14,25.83,25.98,25.19,25.98,13493,6.38573485514219,6.42281810052629,6.22751300817003,6.42281810052629,54578.5564083273,0.0,1.0
2005-10-17,25.65,25.89,25.01,25.78,17476,6.34123496068127,6.40056815329583,6.18301311370911,6.37337377334749,70689.6058542895,0.0,1.0
2005-10-18,25.17,25.69,24.9,25.47,10161,6.22256857545215,6.35112382611703,6.15581873376077,6.29673506622035,41100.7716345523,0.0,1.0
2005-10-19,26.48,26.48,24.84,24.9,22516,6.5464289184733,6.5464289184733,6.14098543560713,6.15581873376077,91076.1710583189,0.0,1.0
2005-10-20,25.8,26.33,25.76,26.23,6584,6.37831820606537,6.5093456730892,6.36842934062961,6.4846235094998,26631.9732744703,0.0,1.0
2005-10-21,26.03,26.26,25.53,25.53,14794,6.43517918232099,6.49204015857662,6.31156836437399,6.31156836437399,59841.0407992881,0.0,1.0
2005-10-24,27.14,27.14,25.68,25.89,6584,6.70959519816334,6.70959519816334,6.34865160975809,6.40056815329583,26631.9732744703,0.0,1.0
2005-10-25,26.7,26.88,26.17,26.88,31214,6.60081767836998,6.6453175728309,6.46979021134616,6.6453175728309,126259.175848924,0.0,1.0
2005-10-26,26.53,27.0,26.34,26.72,10892,6.558790000268,6.67498416913818,6.51181788944814,6.60576211108786,44057.6325798192,0.0,1.0
2005-10-27,26.25,26.534,25.89,26.3,16095,6.48956794221768,6.55977888681157,6.40056815329583,6.50192902401238,65103.5251902488,0.0,1.0
2005-10-28,26.48,26.6,26.19,26.29,13412,6.5464289184733,6.57609551478058,6.47473464406404,6.49945680765344,54250.915181834,0.0,1.0
2005-10-31,26.9,26.92,26.4,26.5,37717,6.65026200554878,6.65520643826666,6.52665118760178,6.55137335119118,152563.507896901,0.0,1.0
2005-11-01,26.77,26.79,26.239,26.58,8616,6.61812319288256,6.62306762560044,6.48684850422284,6.5711510820627,34851.318610698,0.0,1.0
2005-11-02,28.06,28.06,26.6701,26.96,13087,6.93703910318583,6.93703910318583,6.59342575145675,6.66509530370242,52936.3053224471,0.0,1.0
2005-11-03,28.18,28.31,27.69,28.0,6991,6.96670569949311,6.99884451215933,6.84556709790504,6.92220580503219,28278.2693137639,0.0,1.0
2005-11-04,28.03,28.22,27.53,28.2,9673,6.92962245410901,6.97659456492887,6.806011636162,6.97165013221099,39126.8343687653,0.0,1.0
2005-11-07,28.3,28.35,27.75,28.15,5853,6.99637229580039,7.00873337759509,6.86040039605869,6.95928905041629,23675.1123292033,0.0,1.0
2005-11-08,28.18,28.28,27.96,28.11,27068,6.96670569949311,6.99142786308251,6.91231693959643,6.94940018498053,109488.798996561,0.0,1.0
2005-11-09,28.64,28.64,27.86,28.25,7885,7.08042765200435,7.08042765200435,6.88759477600703,6.98401121400569,31894.457665431,0.0,1.0
2005-11-10,29.21,29.28,28.09,28.69,8047,7.22134398446394,7.23864949897652,6.94445575226265,7.09278873379905,32549.7401184177,0.0,1.0
2005-11-11,29.64,29.64,28.8,28.83,7722,7.32764928789836,7.32764928789836,7.11998311374739,7.12739976282421,31235.1302590309,0.0,1.0
2005-11-14,28.66,29.62,28.66,29.36,4552,7.08537208472223,7.32270485518048,7.08537208472223,7.25842722984804,18412.6279382425,0.0,1.0
2005-11-15,28.25,29.64,28.11,28.61,20240,6.98401121400569,7.32764928789836,6.94940018498053,7.07301100292753,81869.8570891977,0.0,1.0
2005-11-16,27.81,28.05,27.5,28.05,8616,6.87523369421233,6.93456688682689,6.79859498708518,6.93456688682689,34851.318610698,0.0,1.0
2005-11-17,28.74,28.74,27.89,28.16,6665,7.10514981559375,7.10514981559375,6.89501142508385,6.96176126677523,26959.6145009636,0.0,1.0
2005-11-18,29.0,29.05,28.56,29.05,9917,7.16942744092619,7.18178852272089,7.06064992113283,7.18178852272089,40113.8030016588,0.0,1.0
2005-11-21,28.93,28.93,28.25,28.6,11055,7.15212192641361,7.15212192641361,6.98401121400569,7.07053878656859,44716.9599862194,0.0,1.0
2005-11-22,28.99,28.99,28.37,28.57,8454,7.16695522456725,7.16695522456725,7.01367781031297,7.06312213749177,34196.0361577114,0.0,1.0
2005-11-23,28.92,28.9615,28.79,28.9615,1870,7.14964971005467,7.15990940794427,7.11751089738845,7.15990940794427,7564.0628832411,0.0,1.0
2005-11-25,28.89,29.0,28.8,29.0,569,7.14223306097785,7.16942744092619,7.11998311374739,7.16942744092619,2301.57849228031,0.0,1.0
2005-11-28,28.3,28.99,28.3,28.8,4064,6.99637229580039,7.16695522456725,6.99637229580039,7.11998311374739,16438.6906724555,0.0,1.0
2005-11-29,27.96,28.83,27.83,28.59,6828,6.91231693959643,7.12739976282421,6.88017812693021,7.06806657020965,27618.9419073637,0.0,1.0
2005-11-30,28.15,28.15,27.64,27.64,15444,6.95928905041629,6.95928905041629,6.83320601611034,6.83320601611034,62470.2605180617,0.0,1.0
2005-12-01,28.92,29.0,27.59,28.02,17314,7.14964971005467,7.16942744092619,6.82084493431564,6.92715023775007,70034.3234013029,0.0,1.0
2005-12-02,28.69,28.79,28.21,28.62,7397,7.09278873379905,7.11751089738845,6.97412234856993,7.07548321928647,29920.5203996441,0.0,1.0
2005-12-05,28.23,28.5,28.15,28.48,5446,7.03839997390237,7.10571729565064,7.01845410079177,7.10073082737299,21843.114993472,0.24,1.0
2005-12-06,28.67,28.98,28.33,28.55,9348,7.14810227601066,7.22539253431423,7.06333231529062,7.11818346634476,37493.4702458642,0.0,1.0
2005-12-07,27.82,28.6,27.82,28.47,11055,6.93617737421055,7.13064963703889,6.93617737421055,7.09823759323417,44339.9993119415,0.0,1.0
2005-12-08,28.37,28.64,27.69,27.79,11786,7.07330525184592,7.14062257359419,6.90376533040583,6.92869767179408,47271.9341375434,0.0,1.0
2005-12-09,28.02,28.67,27.8,28.32,21541,6.98604205698705,7.14810227601066,6.9311909059329,7.06083908115179,86397.8222685239,0.0,1.0
2005-12-12,28.38,28.49,27.8801,28.21,9917,7.07579848598474,7.10322406151181,6.95116171138489,7.03341350562472,39775.6466012233,0.0,1.0
2005-12-13,28.08,28.38,27.92,28.16,4389,7.00100146182,7.07579848598474,6.9611097155988,7.0209473349306,17603.6415178753,0.0,1.0
2005-12-14,28.32,28.71,28.04,28.17,7397,7.06083908115179,7.15807521256596,6.9910285252647,7.02344056906942,29668.2926196681,0.0,1.0
2005-12-15,28.75,28.75,27.87,28.54,40887,7.16804814912126,7.16804814912126,6.94864354490468,7.11569023220594,163991.818350733,0.0,1.0
2005-12-16,28.46,28.75,28.18,28.75,69337,7.09574435909534,7.16804814912126,7.02593380320825,7.16804814912126,278100.636118687,0.0,1.0
2005-12-19,27.55,28.39,27.55,28.151,10974,6.86886005246228,7.07829172012357,6.86886005246228,7.01870342420565,44015.1200768201,0.0,1.0
2005-12-20,27.33,27.87,27.01,27.59,16745,6.81400890140814,6.94864354490468,6.73422540896575,6.87883298901758,67161.7628655323,0.0,1.0
2005-12-21,26.99,27.143,26.71,26.95,18777,6.7292389406881,6.76738542301212,6.659428384801,6.7192660041328,75311.8197268498,0.0,1.0
2005-12-22,27.65,27.65,27.15,27.15,11624,6.89379239385053,6.89379239385053,6.76913068690929,6.76913068690929,46622.1756673006,0.0,1.0
2005-12-23,27.38,27.69,27.38,27.69,2113,6.82647507210226,6.90376533040583,6.82647507210226,6.90376533040583,8474.93609643893,0.0,1.0
2005-12-27,27.18,27.69,27.02,27.5,24467,6.77661038932577,6.90376533040583,6.73671864310457,6.85639388176816,98133.5832804407,0.0,1.0
2005-12-28,27.1279,27.44,26.8,27.44,3820,6.76362063946249,6.84143447693521,6.68186749205043,6.84143447693521,15321.4651625162,0.0,1.0
2005-12-29,26.87,27.25,26.87,26.93,7234,6.6993201310222,6.79406302829754,6.6993201310222,6.71427953585515,29014.5232946707,0.0,1.0
2005-12-30,26.15,26.85,26.14,26.69,18940,6.51980727302681,6.69433366274455,6.51731403888799,6.65444191652335,75965.5890518473,0.0,1.0
2006-01-03,26.5,26.73,26.02,26.46,34709,6.60707046788568,6.66441485307865,6.48739522922209,6.59709753133038,139212.757676904,0.0,1.0
2006-01-04,27.0,27.01,26.29,26.31,8860,6.73173217482692,6.73422540896575,6.55471255097036,6.55969901924801,35536.1731256266,0.0,1.0
2006-01-05,26.64,27.01,26.5,26.81,10161,6.64197574582923,6.73422540896575,6.60707046788568,6.68436072618925,40754.2951613421,0.0,1.0
2006-01-06,26.91,27.11,26.8,26.98,7153,6.7092930675775,6.75915775035399,6.68186749205043,6.72674570654927,28689.6440595493,0.0,1.0
2006-01-09,26.85,27.11,26.47,26.7,9998,6.69433366274455,6.75915775035399,6.59959076546921,6.65693515066218,40100.5258363447,0.0,1.0
2006-01-10,27.17,27.17,26.57,26.57,6828,6.77411715518694,6.77411715518694,6.62452310685746,6.62452310685746,27386.116264309,0.0,1.0
2006-01-11,26.68,27.01,26.6,26.94,11786,6.65194868238453,6.73422540896575,6.63200280927393,6.71677276999397,47271.9341375434,0.0,1.0
2006-01-12,26.62,26.86,26.52,26.52,5609,6.63698927755158,6.69682689688337,6.61205693616333,6.61205693616333,22496.8843184694,0.0,1.0
2006-01-13,27.13,27.13,26.54,26.54,16176,6.76414421863164,6.76414421863164,6.61704340444098,6.61704340444098,64879.5865101733,0.0,1.0
2006-01-17,26.41,26.89,26.3,26.78,10161,6.58463136063626,6.70430659929985,6.55720578510919,6.67688102377278,40754.2951613421,0.0,1.0
2006-01-18,26.391,26.56,26.17,26.27,7560,6.57989421577249,6.62202987271863,6.52479374130446,6.54972608269271,30322.0619446655,0.0,1.0
2006-01-19,26.89,26.89,26.39,26.67,7803,6.70430659929985,6.70430659929985,6.57964489235861,6.6494554482457,31296.6996500298,0.0,1.0
2006-01-20,26.5,27.02,26.5,27.02,12112,6.60707046788568,6.73671864310457,6.60707046788568,6.73671864310457,48579.4727875383,0.0,1.0
2006-01-23,26.96,26.96,26.35,26.35,7072,6.72175923827162,6.72175923827162,6.56967195580331,6.56967195580331,28364.7648244279,0.0,1.0
2006-01-24,27.32,27.32,26.68,26.98,8698,6.81151566726932,6.81151566726932,6.65194868238453,6.72674570654927,34886.4146553837,0.0,1.0
2006-01-25,26.69,27.38,26.68,27.38,6259,6.65444191652335,6.82647507210226,6.65194868238453,6.82647507210226,25103.93990895,0.0,1.0
2006-01-26,27.25,27.25,26.65,27.0,6747,6.79406302829754,6.79406302829754,6.64446897996805,6.73173217482692,27061.2370291876,0.0,1.0
2006-01-27,27.25,27.39,26.71,27.02,6747,6.79406302829754,6.82896830624109,6.659428384801,6.73671864310457,27061.2370291876,0.0,1.0
2006-01-30,26.92,27.16,26.75,27.05,4471,6.71178630171632,6.77162392104812,6.6694013213563,6.74419834552105,17932.5316077513,0.0,1.0
2006-01-31,27.13,27.197,26.76,26.895,9998,6.76414421863164,6.78084888736177,6.67189455549513,6.70555321636926,40100.5258363447,0.0,1.0
2006-02-01,27.51,27.69,26.65,26.86,19509,6.85888711590699,6.90376533040583,6.64446897996805,6.69682689688337,78247.7654072063,0.0,1.0
2006-02-02,26.42,27.19,26.11,27.19,27231,6.58712459477508,6.77910362346459,6.50983433647152,6.77910362346459,109219.585822115,0.0,1.0
2006-02-03,26.0,26.42,25.87,26.15,5609,6.48240876094444,6.58712459477508,6.44999671713972,6.51980727302681,22496.8843184695,0.0,1.0
2006-02-06,26.3,26.31,26.0,26.0,3333,6.55720578510919,6.55969901924801,6.48240876094444,6.48240876094444,13368.1788970331,0.0,1.0
2006-02-07,26.3,26.85,26.19,26.46,16664,6.55720578510919,6.69433366274455,6.52978020958211,6.59709753133038,66836.8836304109,0.0,1.0
2006-02-08,26.24,26.41,26.08,26.29,975,6.54224638027624,6.58463136063626,6.50235463405504,6.55471255097036,3910.58338572075,0.0,1.0
2006-02-09,26.21,26.59,26.02,26.57,732,6.53476667785976,6.62950957513511,6.48739522922209,6.62452310685746,2935.94568035651,0.0,1.0
2006-02-10,26.25,26.31,26.13,26.15,1382,6.54473961441506,6.55969901924801,6.51482080474917,6.51980727302681,5543.00127083701,0.0,1.0
2006-02-13,25.76,26.39,25.76,26.0,16420,6.42257114161265,6.57964489235861,6.42257114161265,6.48240876094444,65858.2350702921,0.0,1.0
2006-02-14,26.46,26.6106,25.77,26.0,10242,6.59709753133038,6.63464563746108,6.42506437575147,6.48240876094444,41079.1743964636,0.0,1.0
2006-02-15,27.19,27.19,26.09,26.09,7722,6.77910362346459,6.77910362346459,6.50484786819387,6.50484786819387,30971.8204149084,0.0,1.0
2006-02-16,27.49,27.49,26.65,27.21,3333,6.85390064762934,6.85390064762934,6.64446897996805,6.78409009174224,13368.1788970331,0.0,1.0
2006-02-17,27.23,27.7,27.16,27.7,6909,6.78907656001989,6.90625856454466,6.77162392104812,6.90625856454466,27710.9954994305,0.0,1.0
2006-02-21,26.69,27.4,26.36,27.4,6584,6.65444191652335,6.83146154037991,6.57216518994213,6.83146154037991,26407.4677041902,0.0,1.0
2006-02-22,27.45,27.49,26.63,26.98,8047,6.84392771107404,6.85390064762934,6.6394825116904,6.72674570654927,32275.3482101486,0.0,1.0
2006-02-23,27.2,27.65,26.62,27.21,16257,6.78159685760342,6.89379239385053,6.63698927755158,6.78409009174224,65204.4657452946,0.0,1.0
2006-02-24,27.14,27.15,26.58,26.96,7722,6.76663745277047,6.76913068690929,6.62701634099628,6.72175923827162,30971.8204149084,0.0,1.0
2006-02-27,27.53,27.63,26.82,26.82,4308,6.86387358418464,6.88880592557288,6.68685396032808,6.68685396032808,17278.7622827538,0.0,1.0
2006-02-28,26.81,27.29,26.56,27.22,4308,6.74419834552105,6.86494490299401,6.68130951350388,6.8473360300292,17125.4571830178,0.24,1.0
2006-03-01,27.82,27.82,26.81,27.05,16745,6.9982692268704,6.9982692268704,6.74419834552105,6.80457162425753,66565.8729177421,0.0,1.0
2006-03-02,27.9,27.97,27.37,27.65,9836,7.0183936531159,7.0360025260807,6.8850693292395,6.95550482109873,39100.7420733897,0.0,1.0
2006-03-03,27.53,27.96,27.49,27.52,7153,6.92531818173049,7.03348697280002,6.91525596860774,6.9228026284498,28435.0963858232,0.0,1.0
2006-03-06,27.06,27.8,26.79,27.74,7885,6.80708717753821,6.99323812030903,6.73916723895967,6.97814480062491,31344.9930102357,0.0,1.0
2006-03-07,26.4,27.27,26.4,26.87,6991,6.64106066101289,6.85991379643263,6.64106066101289,6.75929166520517,27791.1028705843,0.0,1.0
2006-03-08,26.45,26.86,26.4,26.42,7153,6.65363842741632,6.75677611192448,6.64106066101289,6.64609176757426,28435.0963858232,0.0,1.0
2006-03-09,25.96,26.79,25.95,26.21,5284,6.53037631666268,6.73916723895967,6.52786076338199,6.59326514867984,21005.3193489011,0.0,1.0
2006-03-10,26.63,26.63,25.95,26.16,14631,6.69891838646868,6.69891838646868,6.52786076338199,6.58068738227641,58162.1550707366,0.0,1.0
2006-03-13,26.61,27.35,26.55,27.13,11380,6.69388727990731,6.88003822267813,6.67879396022319,6.82469605050302,45238.5568112215,0.0,1.0
2006-03-14,27.22,27.22,26.75,27.01,8941,6.8473360300292,6.8473360300292,6.72910502583693,6.79450941113478,35542.8766651258,0.0,1.0
2006-03-15,27.7,27.7,26.86,27.4,22597,6.96808258750216,6.96808258750216,6.75677611192448,6.89261598908156,89829.1448385916,0.0,1.0
2006-03-16,27.81,27.98,27.65,27.75,18452,6.99575367358972,7.03851807936139,6.95550482109873,6.9806603539056,73351.6564394252,0.0,1.0
2006-03-17,27.43,27.95,27.39,27.95,75189,6.90016264892362,7.03097141951933,6.89010043580087,7.03097141951933,298896.471711682,0.0,1.0
2006-03-20,27.5,27.83,27.13,27.42,7397,6.91777152188843,7.00078478015109,6.82469605050302,6.89764709564293,29405.061927294,0.0,1.0
2006-03-21,26.51,27.9,26.37,27.31,10567,6.66873174710044,7.0183936531159,6.63351400117083,6.86997600955538,42006.6634291896,0.0,1.0
2006-03-22,26.91,27.0,26.37,26.83,7478,6.76935387832791,6.79199385785409,6.63351400117083,6.74922945208242,29727.0586849134,0.0,1.0
2006-03-23,26.85,27.44,26.64,27.21,14144,6.75426055864379,6.90267820220431,6.70143393974937,6.84482047674851,56226.1992564075,0.0,1.0
2006-03-24,27.09,27.1,26.91,26.98,2439,6.81463383738027,6.81714939066096,6.76935387832791,6.78696275129272,9695.68014609572,0.0,1.0
2006-03-27,27.14,27.25,26.62,27.25,7478,6.82721160378371,6.85488268987126,6.696402833188,6.85488268987126,29727.0586849134,0.0,1.0
2006-03-28,26.58,27.0,26.53,27.0,5690,6.68634062006525,6.79199385785409,6.67376285366182,6.79199385785409,22619.2784056108,0.0,1.0
2006-03-29,27.3,27.313,26.57,26.87,23492,6.86746045627469,6.87073067553959,6.68382506678457,6.75929166520517,93387.0102468556,0.0,1.0
2006-03-30,27.21,27.21,26.9,27.14,5365,6.84482047674851,6.84482047674851,6.76683832504723,6.82721160378371,21327.3161065205,0.0,1.0
2006-03-31,27.4,27.41,26.73,27.0575,17558,6.89261598908156,6.89513154236225,6.72407391927555,6.80645828921804,69797.7662997739,0.0,1.0
2006-04-03,26.87,27.32,26.78,27.28,5446,6.75929166520517,6.87249156283607,6.73665168567899,6.86242934971332,21649.3128641399,0.0,1.0
2006-04-04,26.73,27.44,26.73,26.76,26255,6.72407391927555,6.90267820220431,6.72407391927555,6.73162057911761,104370.677423429,0.0,1.0
2006-04-05,27.25,27.25,26.35,26.84,31783,6.85488268987126,6.85488268987126,6.62848289460946,6.75174500536311,126345.962313801,0.0,1.0
2006-04-06,26.94,26.96,26.52,26.84,14550,6.77690053816997,6.78193164473135,6.67124730038113,6.75174500536311,57840.1583131172,0.0,1.0
2006-04-07,26.38,27.2,26.32,27.2,13412,6.63602955445152,6.84230492346783,6.6209362347674,6.84230492346783,53316.302631995,0.0,1.0
2006-04-10,26.71,26.79,26.3,26.64,9673,6.71904281271418,6.73916723895967,6.61590512820602,6.70143393974937,38452.7732895383,0.0,1.0
2006-04-11,26.31,26.58,26.13,26.5,13981,6.61842068148671,6.68634062006525,6.57314072243435,6.66621619381976,55578.2304725561,0.0,1.0
2006-04-12,26.21,26.28,25.8,26.15,11461,6.59326514867984,6.61087402164465,6.49012746417169,6.57817182899572,45560.553568841,0.0,1.0
2006-04-13,26.21,26.51,26.02,26.05,8860,6.59326514867984,6.66873174710044,6.5454696363468,6.55301629618886,35220.8799075064,0.0,1.0
2006-04-17,26.5,26.56,25.96,26.03,21541,6.66621619381976,6.68130951350388,6.53037631666268,6.54798518962748,85631.2611837015,0.0,1.0
2006-04-18,27.4,27.41,26.15,26.63,18045,6.89261598908156,6.89513154236225,6.57817182899572,6.69891838646868,71733.722114103,0.0,1.0
2006-04-19,27.6,27.61,26.93,27.4,14957,6.9429270546953,6.94544260797598,6.77438498488929,6.89261598908156,59458.0926384393,0.0,1.0
2006-04-20,27.58,27.69,27.21,27.68,7316,6.93789594813392,6.96556703422148,6.84482047674851,6.96305148094079,29083.0651696746,0.0,1.0
2006-04-21,27.94,27.98,27.45,27.92,12518,7.02845586623864,7.03851807936139,6.90519375548499,7.02342475967727,49762.4124923437,0.0,1.0
2006-04-24,26.91,27.93,26.76,27.62,47390,6.76935387832791,7.02594031295796,6.73162057911761,6.94795816125667,188387.979550421,0.0,1.0
2006-04-25,26.52,26.99,26.36,26.99,25361,6.67124730038113,6.78947830457341,6.63099844789014,6.78947830457341,100816.787283778,0.0,1.0
2006-04-26,26.83,26.98,26.5,26.74,21622,6.74922945208242,6.78696275129272,6.66621619381976,6.72658947255624,85953.2579413209,0.0,1.0
2006-04-27,26.54,26.74,26.33,26.5,10892,6.6762784069425,6.72658947255624,6.62345178804808,6.66621619381976,43298.6257282799,0.0,1.0
2006-04-28,27.03,27.03,26.22,26.33,12437,6.79954051769615,6.79954051769615,6.59578070196053,6.62345178804808,49440.4157347243,0.0,1.0
2006-05-01,26.38,27.05,26.25,26.77,19590,6.63602955445152,6.80457162425753,6.60332736180259,6.7341361323983,77875.5121205474,0.0,1.0
2006-05-02,27.02,27.02,26.5,26.87,20890,6.79702496441547,6.79702496441547,6.66621619381976,6.75929166520517,83043.3613169084,0.0,1.0
2006-05-03,26.94,26.99,26.32,26.86,7153,6.77690053816997,6.78947830457341,6.6209362347674,6.75677611192448,28435.0963858232,0.0,1.0
2006-05-04,26.88,27.0,26.43,26.77,5527,6.76180721848585,6.79199385785409,6.64860732085495,6.7341361323983,21971.3096217594,0.0,1.0
2006-05-05,27.0,27.0,26.61,26.83,8941,6.79199385785409,6.79199385785409,6.69388727990731,6.74922945208242,35542.8766651258,0.0,1.0
2006-05-08,26.88,27.19,26.85,27.0,20728,6.76180721848585,6.83978937018714,6.75426055864379,6.79199385785409,82399.3678016696,0.0,1.0
2006-05-09,26.89,27.0,26.53,26.75,9348,6.76432277176654,6.79199385785409,6.67376285366182,6.72910502583693,37160.810990448,0.0,1.0
2006-05-10,26.23,26.92,26.23,26.65,10161,6.59829625524122,6.7718694316086,6.59829625524122,6.70394949303006,40392.7043724799,0.0,1.0
2006-05-11,24.97,26.24,24.96,26.24,19915,6.28133654187469,6.6008118085219,6.27882098859401,6.6008118085219,79167.4744196377,0.0,1.0
2006-05-12,24.82,25.3,24.5,25.0,39017,6.24360324266439,6.36434980013735,6.16310553768242,6.28888320171675,155103.055457243,0.0,1.0
2006-05-15,25.25,25.42,24.68,24.68,18289,6.35177203373392,6.3945364395056,6.20838549673478,6.20838549673478,72703.6876555738,0.0,1.0
2006-05-16,25.13,25.44,25.13,25.14,6259,6.32158539436568,6.39956754606697,6.32158539436568,6.32410094764637,24881.2062461718,0.0,1.0
2006-05-17,25.16,25.32,24.9,25.04,30970,6.32913205420774,6.36938090669873,6.26372766890989,6.2989454148395,123114.068931769,0.0,1.0
2006-05-18,24.64,25.461,24.58,25.45,12437,6.19832328361203,6.40485020795641,6.18322996392791,6.40208309934765,49440.4157347243,0.0,1.0
2006-05-19,24.76,25.08,24.55,24.55,6584,6.22850992298027,6.30900762796225,6.17568330408585,6.17568330408585,26173.1685452621,0.0,1.0
2006-05-22,24.97,25.11,24.45,24.7,22028,6.28133654187469,6.31655428780431,6.15052777127898,6.21341660329615,87567.2169980306,0.0,1.0
2006-05-23,24.91,25.15,24.67,25.14,17233,6.26624322219057,6.32661650092705,6.20586994345409,6.32410094764637,68505.8040006837,0.0,1.0
2006-05-24,24.97,25.11,24.62,24.69,31214,6.28133654187469,6.31655428780431,6.19329217705066,6.21090105001547,124084.03447324,0.0,1.0
2006-05-25,25.3,25.3,24.6,25.09,13412,6.36434980013735,6.36434980013735,6.18826107048929,6.31152318124293,53316.302631995,0.0,1.0
2006-05-26,25.16,25.82,25.08,25.56,27718,6.32913205420774,6.49515857073306,6.30900762796225,6.42975418543521,110186.495403641,0.0,1.0
2006-05-30,24.46,25.08,24.46,25.02,33977,6.15304332455967,6.30900762796225,6.15304332455967,6.29391430827813,135067.701649813,0.0,1.0
2006-05-31,24.92,25.02,24.46,24.78,32514,6.26875877547126,6.29391430827813,6.15304332455967,6.23354102954165,129251.883669601,0.0,1.0
2006-06-01,25.83,25.9,24.68,24.8,15769,6.55804740275023,6.57581988893654,6.26607084397506,6.29653796315159,62108.9243467783,0.24,1.0
2006-06-02,25.8,25.9,25.13,25.9,15038,6.5504306229561,6.57581988893654,6.38032254088708,6.57581988893654,59229.7548561641,0.0,1.0
2006-06-05,25.22,25.8,25.09,25.52,39993,6.40317288026948,6.5504306229561,6.3701668344949,6.47934067821083,157519.323444778,0.0,1.0
2006-06-06,24.5,25.11,24.16,25.11,17476,6.22037016521024,6.37524468769099,6.13404666087671,6.37524468769099,68832.2380546832,0.0,1.0
2006-06-07,24.56,25.41,24.38,24.58,18533,6.23560372479851,6.45141248563234,6.18990304603371,6.2406815779946,72995.41473263,0.0,1.0
2006-06-08,25.05,25.13,24.18,24.34,16907,6.36001112810272,6.38032254088708,6.1391245140728,6.17974733964152,66591.1334853815,0.0,1.0
2006-06-09,25.16,25.53,24.88,25.29,12681,6.38793932068122,6.48187960480888,6.31684937593595,6.4209453664558,49946.3041183014,0.0,1.0
2006-06-12,24.55,25.06,24.46,24.65,21622,6.23306479820047,6.36255005470076,6.21021445881806,6.25845406418092,85161.9736334606,0.0,1.0
2006-06-13,24.57,25.0,24.29,24.37,33246,6.23814265139656,6.3473164951125,6.1670527066513,6.18736411943566,130945.101073815,0.0,1.0
2006-06-14,24.19,24.8,23.82,24.45,36172,6.14166344067085,6.29653796315159,6.04772315654319,6.20767553222002,142469.656380979,0.0,1.0
2006-06-15,25.6,25.6,24.3,24.35,42675,6.49965209099519,6.49965209099519,6.16959163324935,6.18228626623957,168082.84269762,0.0,1.0
2006-06-16,25.15,25.7,25.0,25.54,148997,6.38540039408317,6.52504135697564,6.3473164951125,6.48441853140692,586850.364696362,0.0,1.0
2006-06-19,24.76,25.54,24.69,25.32,23898,6.28638225675942,6.48441853140692,6.2686097705731,6.42856214624994,94126.3919106669,0.0,1.0
2006-06-20,24.67,24.98,24.37,24.75,33896,6.26353191737701,6.3422386419164,6.18736411943566,6.28384333016137,133505.238103773,0.0,1.0
2006-06-21,24.93,25.19,24.48,24.74,30970,6.32954400892618,6.39555610047535,6.21529231201415,6.28130440356332,121980.682796609,0.0,1.0
2006-06-22,24.52,24.83,24.39,24.75,15851,6.22544801840634,6.30415474294573,6.19244197263175,6.28384333016137,62431.8954797883,0.0,1.0
2006-06-23,24.37,24.74,24.28,24.29,15444,6.18736411943566,6.28130440356332,6.16451378005326,6.1670527066513,60828.8558317994,0.0,1.0
2006-06-26,25.26,25.26,24.35,24.64,26093,6.41332858666166,6.41332858666166,6.18228626623957,6.25591513758287,102771.777727217,0.0,1.0
2006-06-27,25.59,25.96,25.37,25.38,29263,6.49711316439715,6.59105344852482,6.44125677924016,6.4437957058382,115257.369088704,0.0,1.0
2006-06-28,25.94,25.99,25.65,25.76,13331,6.58597559532873,6.59867022831895,6.51234672398542,6.54027491656391,52506.4411482593,0.0,1.0
2006-06-29,27.0,27.01,25.95,25.95,64297,6.85510181472149,6.85764074131954,6.58851452192677,6.58851452192677,253244.81633108,0.0,1.0
2006-06-30,27.43,27.43,26.55,26.86,186713,6.96427565843743,6.96427565843743,6.74085011780947,6.81955684234886,735401.331191579,0.0,1.0
2006-07-03,27.37,27.5,27.29,27.29,5609,6.94904209884916,6.98204814462374,6.9287306860648,6.9287306860648,22092.0132323597,0.0,1.0
2006-07-05,27.46,27.49,26.86,26.99,11136,6.97189243823156,6.9795092180257,6.81955684234886,6.85256288812345,43861.0553317093,0.0,1.0
2006-07-06,27.53,27.6,27.26,27.35,9592,6.98966492441788,7.00743741060419,6.92111390627066,6.94396424565307,37779.7452174708,0.0,1.0
2006-07-07,27.2,27.6,27.16,27.2,17883,6.90588034668239,7.00743741060419,6.89572464029021,6.90588034668239,70435.2777026721,0.0,1.0
2006-07-10,27.2,27.45,27.07,27.1,13981,6.90588034668239,6.96935351163352,6.87287430090781,6.88049108070194,55066.5781782173,0.0,1.0
2006-07-11,27.46,27.46,26.79,27.0,18777,6.97189243823156,6.97189243823156,6.80178435616255,6.85510181472149,73956.4507869527,0.0,1.0
2006-07-12,26.46,27.37,26.45,27.35,9185,6.71799977842706,6.94904209884916,6.71546085182902,6.94396424565307,36176.7055694818,0.0,1.0
2006-07-13,26.35,26.8,26.326,26.45,25117,6.69007158584857,6.80432328276059,6.68397816201326,6.71546085182902,98927.6335099265,0.0,1.0
2006-07-14,26.05,26.42,26.0299,26.35,13331,6.61390378790722,6.70784407203489,6.60880054544515,6.69007158584857,52506.4411482593,0.0,1.0
2006-07-17,26.53,26.61,26.0,26.04,14631,6.73577226461338,6.75608367739774,6.60120915491699,6.61136486130917,57626.7152081751,0.0,1.0
2006-07-18,26.9,26.93,26.39,26.75,9917,6.82971254874104,6.83732932853518,6.70022729224075,6.79162864977037,39059.8137324498,0.0,1.0
2006-07-19,27.39,27.44,26.95,26.95,23248,6.95411995204525,6.96681458503547,6.84240718173127,6.84240718173127,91566.2548807091,0.0,1.0
2006-07-20,26.42,27.35,26.41,27.35,8291,6.70784407203489,6.94396424565307,6.70530514543684,6.94396424565307,32655.5324852013,0.0,1.0
2006-07-21,26.0,26.35,26.0,26.22,13250,6.60120915491699,6.69007158584857,6.60120915491699,6.65706554007398,52187.4086876031,0.0,1.0
2006-07-24,27.37,27.46,26.03,26.03,19509,6.94904209884916,6.97189243823156,6.60882593471113,6.60882593471113,76839.5589499206,0.0,1.0
2006-07-25,27.5,27.57,27.06,27.44,20972,6.98204814462374,6.99982063081006,6.87033537430976,6.96681458503547,82601.8366035028,0.0,1.0
2006-07-26,27.05,27.43,26.87,27.43,14062,6.86779644771172,6.96427565843743,6.82209576894691,6.96427565843743,55385.6106388735,0.0,1.0
2006-07-27,26.41,27.43,26.34,27.25,14306,6.70530514543684,6.96427565843743,6.68753265925052,6.91857497967262,56346.6466931962,0.0,1.0
2006-07-28,27.1,27.2,26.39,26.68,13575,6.88049108070194,6.90588034668239,6.70022729224075,6.77385616358405,53467.477202582,0.0,1.0
2006-07-31,26.7,26.83,26.35,26.71,23654,6.77893401678014,6.81194006255473,6.69007158584857,6.78147294337819,93165.3558563444,0.0,1.0
2006-08-01,26.36,26.81,26.05,26.4,17802,6.69261051244661,6.80686220935864,6.61390378790722,6.70276621883879,70116.2452420159,0.0,1.0
2006-08-02,26.28,26.66,26.0,26.64,15769,6.67229909966226,6.76877831038796,6.60120915491699,6.76370045719187,62108.9243467783,0.0,1.0
2006-08-03,26.49,26.59,26.03,26.03,13006,6.7256165582212,6.75100582420165,6.60882593471113,6.60882593471113,51226.3726332804,0.0,1.0
2006-08-04,26.19,27.0,26.0,26.82,17720,6.64944876027985,6.85510181472149,6.60120915491699,6.80940113595668,69793.2741090058,0.0,1.0
2006-08-07,26.28,26.36,25.95,26.02,9592,6.67229909966226,6.69261051244661,6.58851452192677,6.60628700811308,37779.7452174708,0.0,1.0
2006-08-08,25.61,26.5,25.6,26.34,25442,6.50219101759324,6.72815548481924,6.49965209099519,6.68753265925052,100207.702024905,0.0,1.0
2006-08-09,25.27,26.06,25.27,25.93,14388,6.41586751325971,6.61644271450526,6.41586751325971,6.58343666873068,56669.6178262062,0.0,1.0
2006-08-10,25.81,25.89,25.05,25.24,21541,6.55296954955414,6.5732809623385,6.36001112810272,6.40825073346557,84842.9411728043,0.0,1.0
2006-08-11,25.41,26.01,25.13,25.24,7153,6.45141248563234,6.60374808151504,6.38032254088708,6.40825073346557,28173.3233465981,0.0,1.0
2006-08-14,25.68,26.08,25.63,25.63,6259,6.51996350377955,6.62152056770135,6.50726887078933,6.50726887078933,24652.1502623176,0.0,1.0
2006-08-15,26.72,26.73,26.01,26.01,18777,6.78401186997623,6.78655079657428,6.60374808151504,6.60374808151504,73956.4507869527,0.0,1.0
2006-08-16,26.56,26.75,26.1,26.75,7560,6.74338904440751,6.79162864977037,6.62659842089745,6.79162864977037,29776.3629945871,0.0,1.0
2006-08-17,26.61,26.65,26.23,26.38,13331,6.75608367739774,6.76623938378992,6.65960446667203,6.6976883656427,52506.4411482593,0.0,1.0
2006-08-18,26.52,26.74,26.3,26.74,9104,6.73323333801533,6.78908972317232,6.67737695285834,6.78908972317232,35857.6731088256,0.0,1.0
2006-08-21,26.2585,26.55,26.21,26.33,3820,6.66684040747646,6.74085011780947,6.65452661347594,6.68499373265248,15045.7283914448,0.0,1.0
2006-08-22,26.42,26.54,26.1,26.1,2764,6.70784407203489,6.73831119121142,6.62659842089745,6.62659842089745,10886.4903858517,0.0,1.0
2006-08-23,25.73,26.57,25.7,26.57,8047,6.53265813676978,6.74592797100556,6.52504135697564,6.74592797100556,31694.4964308786,0.0,1.0
2006-08-24,25.82,26.0,25.7,25.71,6909,6.55550847615218,6.60120915491699,6.52504135697564,6.52758028357369,27212.2872922755,0.0,1.0
2006-08-25,25.97,26.18,25.86,26.14,2682,6.59359237512286,6.6469098336818,6.56566418254436,6.63675412728962,10563.5192528416,0.0,1.0
2006-08-28,26.26,26.29,26.04,26.21,7560,6.66722124646617,6.6748380262603,6.61136486130917,6.65452661347594,29776.3629945871,0.0,1.0
2006-08-29,26.87,26.884,25.69,26.32,19021,6.82209576894691,6.82565026618417,6.5225024303776,6.68245480605443,74917.4868412753,0.0,1.0
2006-08-30,27.04,27.48,26.71,26.99,13493,6.86525752111367,6.97697029142765,6.78147294337819,6.85256288812345,53144.506069572,0.0,1.0
2006-08-31,26.98,27.16,26.7,27.14,10730,6.91095819987848,6.95706540803186,6.83923587608434,6.95194238490371,41889.3287482321,0.24,1.0
2006-09-01,26.79,27.03,26.76,27.03,4308,6.86228948016103,6.92376575769887,6.8546049454688,6.92376575769887,16818.1946176499,0.0,1.0
2006-09-05,26.844,26.93,26.61,26.93,3495,6.87612164260704,6.8981506420581,6.81618227200765,6.8981506420581,13644.2874161297,0.0,1.0
2006-09-06,26.19,26.63,26.18,26.62,3658,6.70859878631644,6.8213052951358,6.70603727475236,6.81874378357173,14280.6304343926,0.0,1.0
2006-09-07,25.75,26.094,25.74,26.09,5853,6.59589227749707,6.6840082753013,6.59333076593299,6.68298367067567,22849.7894840077,0.0,1.0
2006-09-08,25.4,25.74,25.39,25.74,6991,6.50623937275439,6.59333076593299,6.50367786119031,6.59333076593299,27292.4787771566,0.0,1.0
2006-09-11,25.55,25.7,25.2,25.39,4796,6.54466204621554,6.58308471967669,6.45500914147286,6.50367786119031,18723.3197275416,0.0,1.0
2006-09-12,26.82,26.82,25.45,25.76,11949,6.86997401485326,6.86997401485326,6.51904693057477,6.59845378906115,46648.2375780638,0.0,1.0
2006-09-13,26.58,26.83,26.18,26.83,31620,6.80849773731542,6.87253552641733,6.70603727475236,6.87253552641733,123442.737653224,0.0,1.0
2006-09-14,26.86,26.86,26.4375,26.58,13006,6.88022006110956,6.88022006110956,6.77199619752733,6.80849773731542,50774.70733453,0.0,1.0
2006-09-15,27.0,27.08,26.85,26.99,75839,6.91608122300664,6.93657331551925,6.87765854954549,6.91351971144256,296071.27706777,0.0,1.0
2006-09-18,26.97,27.0,26.77,27.0,9104,6.90839668831441,6.91608122300664,6.85716645703288,6.91608122300664,35541.5143451915,0.0,1.0
2006-09-19,26.55,26.86,26.11,26.82,9998,7.00483605763796,7.08662510388533,6.8887483790933,7.07607167856309,37894.8055051997,0.0,1.02999977340005
2006-09-20,26.55,26.75,26.01,26.16,9998,7.21497955207159,7.26932968052411,7.0682342052498,7.10899680158919,36791.0814000552,0.796493983771325,1.0
2006-09-21,26.21,26.54,26.04,26.44,9628,7.12258433370231,7.21226204564897,7.07638672451767,7.18508698142271,35429.5390797892,0.0,1.0
2006-09-22,25.8,26.222,25.31,26.01,15489,7.01116657037466,7.12584534140947,6.87800875566599,7.0682342052498,56997.1054016258,0.0,1.0
2006-09-25,25.93,26.04,25.57,25.81,9628,7.04649415386879,7.07638672451767,6.94866392265426,7.01388407679728,35429.5390797891,0.0,1.0
2006-09-26,25.7,25.99,25.69,25.7,5777,6.9839915061484,7.06279919240455,6.98127399972577,6.9839915061484,21258.4594166952,0.0,1.0
2006-09-27,26.14,26.164,25.5,25.5,5777,7.10356178874393,7.11008380415824,6.92964137769588,6.92964137769588,21258.4594166953,0.0,1.0
2006-09-28,26.27,26.5,25.9399,26.28,15322,7.13888937223807,7.20139201995846,7.04918448522719,7.1416068786607,56382.5714354517,0.0,1.0
2006-09-29,25.36,26.38,25.25,25.71,18084,6.89159628777912,7.16878194288695,6.86170371713023,6.98670901257102,66546.3008640327,0.0,1.0
2006-10-02,25.06,25.43,24.93,25.37,11889,6.81007109510034,6.9106188327375,6.77474351160621,6.89431379420174,43749.6666098477,0.0,1.0
2006-10-03,25.0799,25.21,24.94,25.0,7619,6.81547893288137,6.85083369143973,6.77746101802883,6.79376605656459,28036.7322651551,0.0,1.0
2006-10-04,25.63,25.634,25.05,25.05,17917,6.96496896119002,6.96605596375907,6.80735358867772,6.80735358867772,65931.7668978585,0.0,1.0
2006-10-05,25.9,25.9,25.29,25.46,16996,7.03834163460091,7.03834163460091,6.87257374282074,6.91877135200538,62542.6304736286,0.0,1.0
2006-10-06,25.75,25.9,25.68,25.71,7368,6.99757903826153,7.03834163460091,6.97855649330315,6.98670901257102,27113.0913938394,0.0,1.0
2006-10-09,25.86,25.87,25.38,25.6101,2512,7.02747160891041,7.03018911533304,6.89703130062437,6.95956112340899,9243.76840137415,0.0,1.0
2006-10-10,25.94,26.0,25.46,26.0,8038,7.04921166029142,7.06551669882717,6.91877135200538,7.06551669882717,29578.5869467537,0.0,1.0
2006-10-11,25.31,25.68,25.184,25.6,15740,6.87800875566599,6.97855649330315,6.8437681747409,6.95681644192214,57920.7462729415,0.0,1.0
2006-10-12,25.98,25.98,25.53,25.53,14652,7.06008168598192,7.06008168598192,6.93779389696376,6.93779389696376,53917.0758825374,0.0,1.0
2006-10-13,26.14,26.28,25.75,26.0,14066,7.10356178874393,7.1416068786607,6.99757903826153,7.06551669882717,51760.6872347647,0.0,1.0
2006-10-16,26.63,26.66,26.01,26.25,8540,7.2367196034526,7.24487212272048,7.0682342052498,7.13345435939282,31425.868689385,0.0,1.0
2006-10-17,26.5,26.5,26.02,26.36,7284,7.20139201995846,7.20139201995846,7.07095171167242,7.1633469300417,26803.984488698,0.0,1.0
2006-10-18,26.08,26.5,26.0,26.5,10466,7.08725675020818,7.20139201995846,7.06551669882717,7.20139201995846,38513.2484429864,0.0,1.0
2006-10-19,26.28,26.45,25.92,25.92,17750,7.1416068786607,7.18780448784533,7.04377664744617,7.04377664744617,65317.2329316843,0.0,1.0
2006-10-20,25.75,26.57,25.5968,26.57,19926,6.99757903826153,7.22041456491684,6.9559468398669,7.22041456491684,73324.5737124925,0.0,1.0
2006-10-23,25.84,25.9,25.38,25.56,8456,7.02203659606516,7.03834163460091,6.89703130062437,6.94594641623163,31116.7617842435,0.0,1.0
2006-10-24,25.92,25.93,25.72,25.86,6782,7.04377664744617,7.04649415386879,6.98942651899365,7.02747160891041,24956.7027460667,0.0,1.0
2006-10-25,26.11,26.23,25.75,26.2,3349,7.09540926947606,7.12801934654757,6.99757903826153,7.11986682727969,12323.7979204626,0.0,1.0
2006-10-26,25.68,26.4,25.59,26.09,47388,6.97855649330315,7.1742169557322,6.95409893549951,7.0899742566308,174380.452629107,0.0,1.0
2006-10-27,25.49,25.62,25.4,25.5,49146,6.92692387127325,6.96225145476739,6.90246631346962,6.92964137769588,180849.618572426,0.0,1.0
2006-10-30,25.49,25.528,25.05,25.32,16912,6.92692387127325,6.93725039567923,6.80735358867772,6.88072626208861,62233.5235684871,0.0,1.0
2006-10-31,25.42,25.63,25.12,25.63,23610,6.90790132631487,6.96496896119002,6.8263761336361,6.96496896119002,86881.1194094123,0.0,1.0
2006-11-01,24.62,25.48,24.52,25.19,28215,6.69050081250481,6.92420636485063,6.66332574827855,6.84539867859448,103826.801530562,0.0,1.0
2006-11-02,24.26,24.6,24.132,24.6,20094,6.59267058129028,6.68506579965956,6.55788649908067,6.68506579965956,73942.7875227755,0.0,1.0
2006-11-03,24.51,24.53,24.16,24.44,8707,6.66060824185592,6.66604325470117,6.56549551706402,6.64158569689754,32040.4026555592,0.0,1.0
2006-11-06,24.96,25.06,24.52,24.68,12642,6.78289603087408,6.81007109510034,6.66332574827855,6.70680585104056,46520.5892237946,0.0,1.0
2006-11-07,24.89,25.25,24.75,24.75,12559,6.7638734859157,6.86170371713023,6.72582839599894,6.72582839599894,46215.1621627619,0.0,1.0
2006-11-08,25.6,25.65,24.8199,24.84,8540,6.95681644192214,6.97040397403527,6.7448237658931,6.75028595380257,31425.868689385,0.0,1.0
2006-11-09,25.13,25.6,24.9,25.6,9963,6.82909364005872,6.95681644192214,6.76659099233833,6.95681644192214,36662.2868562463,0.0,1.0
2006-11-10,25.4,25.4,24.7799,25.02,8372,6.90246631346962,6.90246631346962,6.73395374020259,6.79920106940984,30807.6548791021,0.0,1.0
2006-11-13,25.52,25.58,25.16,25.27,25536,6.93507639054113,6.95138142907689,6.8372461593266,6.86713872997549,93968.4991630137,0.0,1.0
2006-11-14,25.66,25.66,25.06,25.6,36085,6.97312148045789,6.97312148045789,6.81007109510034,6.95681644192214,132787.174667033,0.0,1.0
2006-11-15,26.0,26.024,25.61,25.63,18587,7.06551669882717,7.07203871424147,6.95953394834476,6.96496896119002,68397.2624507728,0.0,1.0
2006-11-16,26.49,26.49,25.9312,25.99,14987,7.19867451353584,7.19867451353584,7.04682025463951,7.06279919240455,55149.8236589946,0.0,1.0
2006-11-17,26.62,26.65,26.27,26.49,16242,7.23400209702997,7.24215461629785,7.13888937223807,7.19867451353584,59768.0280155729,0.0,1.0
2006-11-20,26.51,26.67,26.48,26.64,13396,7.20410952638109,7.2475896291431,7.19595700711321,7.23943710987523,49295.1916818504,0.0,1.0
2006-11-21,26.27,26.67,26.2,26.58,8707,7.13888937223807,7.2475896291431,7.11986682727969,7.22313207133947,32040.4026555592,0.0,1.0
2006-11-22,25.78,26.28,25.78,26.28,18503,7.0057315575294,7.1416068786607,7.0057315575294,7.1416068786607,68088.1555456314,0.0,1.0
2006-11-24,25.7,25.77,25.56,25.56,3516,6.9839915061484,7.00301405110678,6.94594641623163,6.94594641623163,12938.3318866367,0.0,1.0
2006-11-27,24.81,25.69,24.71,25.6,33238,6.7421334345347,6.98127399972577,6.71495837030844,6.95681644192214,122310.658489201,0.0,1.0
2006-11-28,24.87,24.99,24.56,24.99,18001,6.75843847307045,6.79104855014196,6.67419577396905,6.79104855014196,66240.8738030001,0.0,1.0
2006-11-29,25.13,25.33,24.9,24.97,20764,6.82909364005872,6.88344376851124,6.76659099233833,6.78561353729671,76408.2830756899,0.0,1.0
2006-11-30,24.54,25.25,24.48,25.22,109176,6.6687607611238,6.86170371713023,6.65245572258805,6.85355119786236,401750.660425328,0.0,1.0
2006-12-01,23.62,24.12,23.4,24.01,38932,6.48397032438524,6.62122625843235,6.42357771340451,6.59102995294198,141822.647852292,0.24,1.0
2006-12-04,24.49,24.5,23.67,23.71,24029,6.7227956496272,6.72554076830815,6.49769591778995,6.50867639251372,87533.5560783604,0.0,1.0
2006-12-05,24.06,24.6,23.98,24.6,14568,6.60475554634669,6.75299195511757,6.58279459689916,6.75299195511757,53068.7438074641,0.0,1.0
2006-12-06,24.04,24.37,24.0,24.01,18252,6.59926530898481,6.6898542254559,6.58828483426104,6.59102995294198,66488.9286088574,0.0,1.0
2006-12-07,23.93,24.21,23.91,24.21,8707,6.56906900349445,6.64593232656083,6.56357876613256,6.64593232656083,31718.1186389065,0.0,1.0
2006-12-08,24.04,24.07,23.81,24.02,6698,6.59926530898481,6.60750066502764,6.53612757932314,6.59377507162293,24399.6736698513,0.0,1.0
2006-12-11,24.23,24.23,24.06,24.06,5610,6.65142256392271,6.65142256392271,6.60475554634669,6.60475554634669,20436.2749011445,0.0,1.0
2006-12-12,24.19,24.5499,24.13,24.33,7451,6.64044208919894,6.73923891052605,6.62397137711329,6.67887375073213,27142.7244720905,0.0,1.0
2006-12-13,24.07,24.54,24.0,24.23,10884,6.60750066502764,6.73652124303192,6.58828483426104,6.65142256392271,39648.5590060707,0.0,1.0
2006-12-14,24.23,24.61,24.1601,24.32,13061,6.65142256392271,6.75573707379851,6.63223418434292,6.67612863205119,47578.999373235,0.0,1.0
2006-12-15,24.98,25.29,24.0,24.17,64300,6.85730646499337,6.94240514410257,6.58828483426104,6.63495185183706,234233.952966772,0.0,1.0
2006-12-18,24.06,25.29,24.04,25.29,14652,6.60475554634669,6.94240514410257,6.59926530898481,6.94240514410257,53374.7415065187,0.0,1.0
2006-12-19,24.13,24.21,24.02,24.04,8121,6.62397137711329,6.64593232656083,6.59377507162293,6.59926530898481,29583.4204050258,0.0,1.0
2006-12-20,24.17,24.27,23.93,24.11,10884,6.63495185183706,6.66240303864648,6.56906900349445,6.6184811397514,39648.5590060707,0.0,1.0
2006-12-21,24.08,24.29,23.8,24.15,8456,6.61024578370858,6.66789327600836,6.5333824606422,6.62946161447517,30803.7683714934,0.0,1.0
2006-12-22,24.13,24.17,23.99,24.16,2512,6.62397137711329,6.63495185183706,6.5855397155801,6.63220673315612,9150.78833363191,0.0,1.0
2006-12-26,24.73,24.73,23.99,23.99,9879,6.78867849796982,6.78867849796982,6.5855397155801,6.5855397155801,35987.5151066678,0.0,1.0
2006-12-27,25.2,25.32,24.75,24.75,18503,6.91769907597409,6.9506405001454,6.7941687353317,6.7941687353317,67403.2788762704,0.0,1.0
2006-12-28,25.03,25.27,24.75,25.27,16661,6.87103205839808,6.93691490674069,6.7941687353317,6.93691490674069,60693.1864755737,0.0,1.0
2006-12-29,24.77,25.23,24.47,24.86,23945,6.79965897269358,6.92593443201692,6.71730541226532,6.82436504082206,87227.5583793058,0.0,1.0
2007-01-03,24.8,25.15,24.4,24.85,15656,6.80789432873641,6.90397348256938,6.69808958149873,6.82161992214112,57032.1425761709,0.0,1.0
2007-01-04,25.17,25.2,24.54,24.71,10131,6.90946371993127,6.91769907597409,6.73652124303192,6.78318826060793,36905.5082038316,0.0,1.0
2007-01-05,24.42,24.91,24.09,24.9,24866,6.70357981886061,6.83809063422677,6.61299090238952,6.83534551554583,90582.6045796541,0.0,1.0
2007-01-08,24.14,24.48,24.03,24.48,8289,6.62671649579423,6.72005053094626,6.59652019030387,6.72005053094626,30195.4158031349,0.0,1.0
2007-01-09,24.52,24.52,23.93,24.19,12810,6.73103100567003,6.73103100567003,6.56906900349445,6.64044208919894,46664.649105822,0.0,1.0
2007-01-10,24.25,24.56,23.99,24.28,11805,6.65691280128459,6.7420114803938,6.5855397155801,6.66514815732742,43003.6052064191,0.0,1.0
2007-01-11,24.2,24.584,23.97,24.39,15405,6.64318720787988,6.74859976522806,6.58004947821822,6.69534446281778,56117.7923087578,0.0,1.0
2007-01-12,24.41,24.43,23.98,24.31,7284,6.70083470017967,6.70632493754155,6.58279459689916,6.67338351337025,26534.371903732,0.0,1.0
2007-01-16,23.9,24.88,23.9,24.56,18503,6.56083364745162,6.82985527818395,6.56083364745162,6.7420114803938,67403.2788762704,0.0,1.0
2007-01-17,23.72,24.06,23.63,23.89,10298,6.51142151119466,6.60475554634669,6.48671544306618,6.55808852877068,37513.8607721901,0.0,1.0
2007-01-18,23.05,23.68,22.98,23.63,25452,6.32749855957154,6.50044103647089,6.30828272880495,6.48671544306618,92717.3028135349,0.0,1.0
2007-01-19,23.21,23.33,22.1,22.96,27880,6.37142045846662,6.40436188263792,6.06671228488204,6.30279249144306,101562.093448112,0.0,1.0
2007-01-22,22.89,23.14,22.7601,23.02,14568,6.28357666067647,6.35220462770002,6.24791756901103,6.31926320352872,53068.743807464,0.0,1.0
2007-01-23,23.32,23.4,22.86,22.86,7451,6.40161676395698,6.42357771340451,6.27534130463364,6.27534130463364,27142.7244720905,0.0,1.0
2007-01-24,23.9,23.9,23.38,23.41,10466,6.56083364745162,6.56083364745162,6.41808747604263,6.42632283208546,38125.8561702992,0.0,1.0
2007-01-25,23.49,23.94,23.13,23.94,45797,6.44828378153299,6.57181412217539,6.34945950901908,6.57181412217539,166830.674090502,0.0,1.0
2007-01-26,23.86,23.86,23.24,23.58,8958,6.54985317272785,6.54985317272785,6.37965581450944,6.47298984966147,32632.4689063195,0.0,1.0
2007-01-29,24.06,24.23,23.76,23.76,10214,6.60475554634669,6.65142256392271,6.52240198591843,6.52240198591843,37207.8630731355,0.0,1.0
2007-01-30,24.25,24.28,23.75,23.9,14819,6.65691280128459,6.66514815732742,6.51965686723749,6.56083364745162,53983.0940748771,0.0,1.0
2007-01-31,24.65,24.7,23.97,24.19,17833,6.76671754852228,6.78044314192699,6.58004947821822,6.64044208919894,64962.5829433351,0.0,1.0
2007-02-01,24.7,24.7,24.1,24.57,11303,6.78044314192699,6.78044314192699,6.61573602107046,6.74475659907474,41174.904671593,0.0,1.0
2007-02-02,24.76,24.8,24.61,24.72,11554,6.79691385401264,6.80789432873641,6.75573707379851,6.78593337928887,42089.254939006,0.0,1.0
2007-02-05,24.49,24.75,24.2,24.74,17750,6.7227956496272,6.7941687353317,6.64318720787988,6.79142361665076,64660.2280740313,0.0,1.0
2007-02-06,24.39,24.64,24.01,24.59,35918,6.69534446281778,6.76397242984134,6.59102995294198,6.75024683643663,130843.158983834,0.0,1.0
2007-02-07,24.28,24.55,23.9,24.38,14987,6.66514815732742,6.73926636171286,6.56083364745162,6.69259934413684,54595.0894729863,0.0,1.0
2007-02-08,24.34,24.39,24.21,24.36,7117,6.68161886941307,6.69534446281778,6.64593232656083,6.68710910677496,25926.0193353735,0.0,1.0
2007-02-09,24.04,24.35,23.652,24.28,16829,6.59926530898481,6.68436398809402,6.49275470416426,6.66514815732742,61305.1818736829,0.0,1.0
2007-02-12,24.19,24.21,23.71,24.12,18001,6.64044208919894,6.64593232656083,6.50867639251372,6.62122625843235,65574.5783414443,0.0,1.0
2007-02-13,24.26,24.28,23.92,24.08,6865,6.65965791996554,6.66514815732742,6.56632388481351,6.61024578370858,25008.0262382098,0.0,1.0
2007-02-14,23.83,24.18,23.7,24.18,20429,6.54161781668503,6.637696970518,6.50593127383278,6.637696970518,74419.3689760216,0.0,1.0
2007-02-15,23.32,24.08,23.12,24.08,60198,6.40161676395698,6.61024578370858,6.34671439033814,6.61024578370858,219291.065329607,0.0,1.0
2007-02-16,23.62,23.94,23.15,23.32,55174,6.48397032438524,6.57181412217539,6.35494974638096,6.40161676395698,200989.488662344,0.0,1.0
2007-02-20,23.93,23.93,23.3,23.51,44709,6.56906900349445,6.56906900349445,6.3961265265951,6.45377401889488,162867.275321795,0.0,1.0
2007-02-21,23.99,23.99,23.75,23.75,7451,6.5855397155801,6.5855397155801,6.51965686723749,6.51965686723749,27142.7244720905,0.0,1.0
2007-02-22,24.37,24.38,23.77,24.06,22271,6.6898542254559,6.69259934413684,6.52514710459937,6.60475554634669,81129.4613767183,0.0,1.0
2007-02-23,23.85,24.4,23.8,24.4,9461,6.54710805404691,6.69808958149873,6.5333824606422,6.69808958149873,34464.8122708963,0.0,1.0
2007-02-26,23.36,23.905,23.32,23.905,9461,6.41259723868075,6.56220620679209,6.40161676395698,6.56220620679209,34464.8122708963,0.0,1.0
2007-02-27,22.58,23.15,22.58,23.15,51407,6.26436082990987,6.42249571357013,6.26436082990987,6.42249571357013,185297.445584197,0.24,1.0
2007-02-28,22.4,22.64,22.32,22.54,26708,6.21442349822769,6.28100660713727,6.19222912859116,6.25326364509161,96269.460903432,0.0,1.0
2007-03-01,22.55,22.75,21.25,22.22,25117,6.25603794129618,6.31152386538749,5.8953794347026,6.1644861665455,90534.6731133556,0.0,1.0
2007-03-02,22.26,22.56,22.18,22.37,48476,6.17558335136376,6.25881223750074,6.15338898172724,6.20610060961399,174732.603967155,0.0,1.0
2007-03-05,22.17,22.75,21.99,21.99,30559,6.15061468552267,6.31152386538749,6.10067735384048,6.10067735384048,110150.458879286,0.0,1.0
2007-03-06,22.84,23.14,22.1699,22.28,15070,6.33649253122859,6.41972141736557,6.15058694256062,6.1811319437729,54320.0829644571,0.0,1.0
2007-03-07,22.33,22.52,22.29,22.36,20931,6.19500342479572,6.24771505268248,6.18390623997746,6.20332631340942,75446.16168076,0.0,1.0
2007-03-08,22.09,22.55,22.0,22.48,25034,6.12842031588614,6.25603794129618,6.10345165004505,6.23661786786421,90235.4981375064,0.0,1.0
2007-03-09,22.3,22.3,21.95,22.27,15824,6.18668053618203,6.18668053618203,6.08958016902222,6.17835764756833,57037.8893715706,0.0,1.0
2007-03-12,21.95,22.27,21.9,22.27,25871,6.08958016902222,6.17835764756833,6.07570868799939,6.17835764756833,93252.4795204692,0.0,1.0
2007-03-13,21.39,21.99,21.27,21.9,47137,5.93421958156653,6.10067735384048,5.90092802711174,6.07570868799939,169906.154657971,0.0,1.0
2007-03-14,21.75,21.77,21.35,21.54,45546,6.0340942449309,6.03964283734003,5.92312239674826,5.97583402463502,164171.366867894,0.0,1.0
2007-03-15,22.46,22.52,21.72,22.01,38262,6.23106927545508,6.24771505268248,6.0257713563172,6.10622594624961,137916.059348776,0.0,1.0
2007-03-16,22.0,22.4699,21.94,22.45,66812,6.10345165004505,6.2338158286976,6.08680587281765,6.22829497925052,240825.042005396,0.0,1.0
2007-03-19,22.11,22.48,21.76,22.09,8795,6.13396890829527,6.23661786786421,6.03686854113547,6.12842031588614,31701.7338866888,0.0,1.0
2007-03-20,22.13,22.3,21.95,22.06,4006,6.13951750070441,6.18668053618203,6.08958016902222,6.12009742727244,14439.6982319585,0.0,1.0
2007-03-21,22.68,22.68,22.06,22.18,10968,6.29210379195553,6.29210379195553,6.12009742727244,6.15338898172724,39534.3510254921,0.0,1.0
2007-03-22,22.78,22.79,22.46,22.75,12307,6.31984675400119,6.32262105020576,6.23106927545508,6.31152386538749,44360.8003346765,0.0,1.0
2007-03-23,22.85,22.94,22.61,22.87,9628,6.33926682743315,6.36423549327425,6.27268371852357,6.34481541984229,34704.2971985265,0.0,1.0
2007-03-26,22.87,22.87,22.44,22.81,5693,6.34481541984229,6.34481541984229,6.22552068304595,6.32816964261489,20520.5197290414,0.0,1.0
2007-03-27,22.56,22.82,22.42,22.76,9628,6.25881223750074,6.33094393881946,6.21997209063682,6.31429816159206,34704.2971985265,0.0,1.0
2007-03-28,22.28,22.49,22.19,22.47,11219,6.1811319437729,6.23939216406878,6.1561632779318,6.23384357165965,40439.0849886028,0.0,1.0
2007-03-29,22.39,22.74,21.67,22.47,15070,6.21164920202312,6.30874956918293,6.01189987529437,6.23384357165965,54320.0829644572,0.0,1.0
2007-03-30,22.4,22.51,21.87,22.25,29052,6.21442349822769,6.24494075647791,6.06738579938569,6.1728090551592,104718.450582841,0.0,1.0
2007-04-02,22.01,22.72,21.62,22.4,8707,6.10622594624961,6.3032009767738,5.99802839427154,6.21442349822769,31384.5363219329,0.0,1.0
2007-04-03,22.75,22.89,22.1,22.1,14149,6.31152386538749,6.35036401225142,6.13119461209071,6.13119461209071,51000.3220878636,0.0,1.0
2007-04-04,21.99,22.7,21.87,22.7,12894,6.10067735384048,6.29765238436466,6.06738579938569,6.29765238436466,46476.6522723099,0.0,1.0
2007-04-05,22.0,22.0,21.85,21.9,11721,6.10345165004505,6.10345165004505,6.06183720697656,6.07570868799939,42248.5529148243,0.0,1.0
2007-04-09,22.08,22.16,21.75,22.0,10382,6.12564601968158,6.1478403893181,6.0340942449309,6.10345165004505,37422.1036056399,0.0,1.0
2007-04-10,22.24,22.25,21.9899,22.09,7870,6.17003475895463,6.1728090551592,6.10064961087844,6.12842031588614,28367.55493897,0.0,1.0
2007-04-11,21.71,22.33,21.5799,22.33,21517,6.02299706011264,6.19500342479572,5.98690346649123,6.19500342479572,77558.4091006121,0.0,1.0
2007-04-12,21.76,21.91,21.56,21.62,6614,6.03686854113547,6.07848298420395,5.98138261704415,5.99802839427154,23840.280605635,0.0,1.0
2007-04-13,21.76,21.8872,21.4899,21.73,13814,6.03686854113547,6.07215758885754,5.96193480065014,6.02854565252177,49792.8086311222,0.0,1.0
2007-04-16,22.2,22.2,21.91,21.92,9210,6.15893757413637,6.15893757413637,6.07848298420395,6.08125728040852,33197.6087659356,0.0,1.0
2007-04-17,21.99,22.35,21.93,22.17,4772,6.10067735384048,6.20055201720486,6.08403157661309,6.15061468552267,17200.7588524479,0.0,1.0
2007-04-18,21.8,21.96,21.76,21.92,11721,6.04796572595373,6.09235446522679,6.03686854113547,6.08125728040852,42248.5529148243,0.0,1.0
2007-04-19,21.56,22.35,21.5,21.63,16494,5.98138261704415,6.20055201720486,5.96473683981675,6.00080269047611,59452.9162850535,0.0,1.0
2007-04-20,22.1,22.23,21.88,22.01,16577,6.13119461209071,6.16726046275007,6.07016009559026,6.10622594624961,59752.0912609029,0.0,1.0
2007-04-23,21.63,22.3,21.51,22.3,11889,6.00080269047611,6.18668053618203,5.96751113602132,6.18668053618203,42854.1119020857,0.0,1.0
2007-04-24,21.74,22.164,21.47,21.65,14568,6.03131994872633,6.14895010779993,5.95641395120305,6.00635128288524,52510.6150382357,0.0,1.0
2007-04-25,22.05,22.22,21.79,21.79,23694,6.11732313106788,6.1644861665455,6.04519142974916,6.04519142974916,85405.4443105407,0.0,1.0
2007-04-26,22.3,22.49,21.99,21.99,49983,6.18668053618203,6.23939216406878,6.10067735384048,6.10067735384048,180164.612263601,0.0,1.0
2007-04-27,22.32,22.71,22.23,22.7,35080,6.19222912859116,6.30042668056923,6.16726046275007,6.29765238436466,126446.483768624,0.0,1.0
2007-04-30,22.2,22.51,22.2,22.51,58356,6.15893757413637,6.24494075647791,6.15893757413637,6.24494075647791,210345.239646573,0.0,1.0
2007-05-01,21.98,22.17,21.822,22.16,58691,6.09790305763592,6.15061468552267,6.05406917760377,6.1478403893181,211552.753103315,0.0,1.0
2007-05-02,22.61,22.7,22.1,22.13,42448,6.27268371852357,6.29765238436466,6.13119461209071,6.13951750070441,153004.570781372,0.0,1.0
2007-05-03,22.64,22.89,22.57,22.65,7451,6.28100660713727,6.35036401225142,6.26158653370531,6.28378090334183,26857.2619885979,0.0,1.0
2007-05-04,22.66,22.79,22.54,22.64,7284,6.2865551995464,6.32262105020576,6.25326364509161,6.28100660713727,26255.3075191179,0.0,1.0
2007-05-07,22.72,22.85,22.62,22.72,16159,6.3032009767738,6.33926682743315,6.27545801472814,6.3032009767738,58245.402828312,0.0,1.0
2007-05-08,22.34,22.59,22.28,22.56,13480,6.19777772100029,6.26713512611444,6.1811319437729,6.25881223750074,48588.8996921621,0.0,1.0
2007-05-09,22.48,22.57,22.17,22.35,14819,6.23661786786421,6.26158653370531,6.15061468552267,6.20055201720486,53415.3490013465,0.0,1.0
2007-05-10,22.31,22.37,22.18,22.33,26708,6.18945483238659,6.20610060961399,6.15338898172724,6.19500342479572,96269.4609034321,0.0,1.0
2007-05-11,22.59,22.66,22.4,22.49,7033,6.26713512611444,6.2865551995464,6.21442349822769,6.23939216406878,25350.5735560071,0.0,1.0
2007-05-14,22.3,22.57,22.21,22.52,12810,6.18668053618203,6.26158653370531,6.16171187034093,6.24771505268248,46173.8727786792,0.0,1.0
2007-05-15,22.2,22.39,21.95,22.28,42867,6.15893757413637,6.21164920202312,6.08958016902222,6.1811319437729,154514.863731744,0.0,1.0
2007-05-16,22.49,22.49,22.1,22.31,20512,6.23939216406878,6.23939216406878,6.13119461209071,6.18945483238659,73935.8687303879,0.0,1.0
2007-05-17,22.17,22.48,22.02,22.48,35834,6.15061468552267,6.23661786786421,6.10900024245418,6.23661786786421,129164.290175737,0.0,1.0
2007-05-18,22.06,22.21,21.91,22.17,26959,6.12009742727244,6.16171187034093,6.07848298420395,6.15061468552267,97174.1948665429,0.0,1.0
2007-05-21,22.37,22.41,22.08,22.08,22606,6.20610060961399,6.21719779443225,6.12564601968158,6.12564601968158,81483.728964467,0.0,1.0
2007-05-22,22.22,22.36,21.95,22.3,18503,6.1644861665455,6.20332631340942,6.08958016902222,6.18668053618203,66694.3925077207,0.0,1.0
2007-05-23,22.08,22.3,21.89,22.04,16829,6.12564601968158,6.18668053618203,6.07293439179482,6.11454883486331,60660.4297417949,0.0,1.0
2007-05-24,21.99,22.43,21.65,22.01,37676,6.10067735384048,6.22274638684138,6.00635128288524,6.10622594624961,135803.811928924,0.0,1.0
2007-05-25,22.35,22.63,22.0,22.63,42448,6.20055201720486,6.2782323109327,6.10345165004505,6.2782323109327,153004.570781372,0.0,1.0
2007-05-29,22.67,22.67,22.33,22.48,7284,6.28932949575097,6.28932949575097,6.19500342479572,6.23661786786421,26255.3075191178,0.0,1.0
2007-05-30,22.67,22.74,22.28,22.56,18587,6.28932949575097,6.30874956918293,6.1811319437729,6.25881223750074,66997.1720013513,0.0,1.0
2007-05-31,22.46,22.73,22.29,22.73,17080,6.23106927545508,6.30597527297836,6.18390623997746,6.30597527297836,61565.1637049057,0.0,1.0
2007-06-01,22.47,22.58,22.25,22.33,49481,6.30042668056923,6.33126989084349,6.23874026002071,6.26117168567472,176470.281517433,0.24,1.0
2007-06-04,22.53,22.54,22.236,22.39,16494,6.31725024980974,6.32005417801648,6.23481476053126,6.27799525491522,58824.6159808521,0.0,1.0
2007-06-05,22.06,22.53,21.96,22.37,20512,6.18546562409244,6.31725024980974,6.15742634202493,6.27238739850172,73154.5121255754,0.0,1.0
2007-06-06,22.01,22.27,21.81,21.84,12307,6.17144598305869,6.24434811643421,6.11536741892367,6.12377920354392,43891.9939903206,0.0,1.0
2007-06-07,22.09,22.2,21.95,22.01,66058,6.1938774087127,6.22472061898696,6.15462241381818,6.17144598305869,235590.910783505,0.0,1.0
2007-06-08,22.36,22.6,22.13,22.13,9963,6.26958347029497,6.33687774725699,6.2050931215397,6.2050931215397,35532.2935017115,0.0,1.0
2007-06-11,22.06,22.36,22.06,22.36,7033,6.18546562409244,6.26958347029497,6.18546562409244,6.26958347029497,25082.6678909503,0.0,1.0
2007-06-12,22.01,22.29,21.86,22.0,30727,6.17144598305869,6.24995597284771,6.12938705995743,6.16864205485194,109585.544758315,0.0,1.0
2007-06-13,22.19,22.41,22.14,22.14,19340,6.2219166907802,6.28360311132872,6.20789704974645,6.20789704974645,68974.6618812709,0.0,1.0
2007-06-14,22.18,22.48,22.13,22.31,24196,6.21911276257345,6.30323060877598,6.2050931215397,6.25556382926121,86293.2222791742,0.0,1.0
2007-06-15,22.3,22.52,22.24,22.52,85231,6.25275990105446,6.31444632160298,6.23593633181396,6.31444632160298,303969.979669214,0.0,1.0
2007-06-18,22.32,22.49,22.12,22.4,14149,6.25836775746797,6.30603453698273,6.20228919333295,6.28079918312197,50461.34906712,0.0,1.0
2007-06-19,22.47,22.49,22.18,22.18,28382,6.30042668056923,6.30603453698273,6.21911276257345,6.21911276257345,101222.277844583,0.0,1.0
2007-06-20,22.14,22.83,22.12,22.5,31564,6.20789704974645,6.40136809601226,6.20228919333295,6.30883846518948,112570.642586372,0.0,1.0
2007-06-21,22.37,22.59,22.0,22.0,60951,6.27238739850172,6.33407381905024,6.16864205485194,6.16864205485194,217377.177679697,0.0,1.0
2007-06-22,22.48,22.91,22.24,22.41,1013732,6.30323060877598,6.42379952166627,6.23593633181396,6.28360311132872,3615399.2729175,0.0,1.0
2007-06-25,22.43,22.94,22.43,22.45,39602,6.28921096774223,6.43221130628652,6.28921096774223,6.29481882415573,141237.567726064,0.0,1.0
2007-06-26,22.42,22.65,22.31,22.52,18336,6.28640703953547,6.35089738829075,6.25556382926121,6.31444632160298,65393.9710576516,0.0,1.0
2007-06-27,22.3,22.49,22.17,22.17,17582,6.25275990105446,6.30603453698273,6.2163088343667,6.2163088343667,62704.8865148141,0.0,1.0
2007-06-28,22.1,22.47,22.1,22.25,11219,6.19668133691945,6.30042668056923,6.19668133691945,6.23874026002071,40011.7234563587,0.0,1.0
2007-06-29,22.01,22.27,22.01,22.1,6949,6.17144598305869,6.24434811643421,6.17144598305869,6.19668133691945,24783.0881806076,0.0,1.0
2007-07-02,22.26,22.34,22.0,22.15,16661,6.24154418822746,6.26397561388147,6.16864205485194,6.2107009779532,59420.2089764143,0.0,1.0
2007-07-03,21.96,22.1,21.96,22.1,7033,6.15742634202493,6.19668133691945,6.15742634202493,6.19668133691945,25082.6678909503,0.0,1.0
2007-07-05,22.23,22.23,21.85,22.18,9963,6.23313240360721,6.23313240360721,6.12658313175068,6.21911276257345,35532.2935017115,0.0,1.0
2007-07-06,22.12,22.24,21.99,22.24,7870,6.20228919333295,6.23593633181396,6.16583812664519,6.23593633181396,28067.7657190073,0.0,1.0
2007-07-09,21.76,22.2118,21.59,21.96,23778,6.10134777788992,6.22802925427092,6.05368099837515,6.15742634202493,84802.4565777072,0.0,1.0
2007-07-10,21.68,21.99,21.5,21.8,15405,6.07891635223591,6.16583812664519,6.02844564451439,6.11256349071692,54940.7790217671,0.0,1.0
2007-07-11,21.75,21.98,21.45,21.98,10382,6.09854384968317,6.16303419843844,6.01442600348064,6.16303419843844,37026.6256283016,0.0,1.0
2007-07-12,21.63,21.78,21.47,21.69,7200,6.06489671120216,6.10695563430342,6.02003385989414,6.08172028044266,25678.2608865124,0.0,1.0
2007-07-13,21.72,21.84,21.45,21.54,26875,6.09013206506291,6.12377920354392,6.01442600348064,6.0396613573414,95847.6751840307,0.0,1.0
2007-07-16,21.51,21.68,21.5,21.65,49648,6.03124957272115,6.07891635223591,6.02844564451439,6.07050456761566,177065.874512995,0.0,1.0
2007-07-17,21.26,21.74,20.75,21.5,45965,5.96115136755237,6.09573992147641,5.81815102900808,6.02844564451439,163930.73078452,0.0,1.0
2007-07-18,20.86,21.33,20.86,21.09,30810,5.84899423928234,5.98077886499963,5.84899423928234,5.91348458803761,109881.558043534,0.0,1.0
2007-07-19,20.75,21.4,20.75,20.91,9712,5.81815102900808,6.00040636244688,5.81815102900808,5.86301388031609,34637.1207958067,0.0,1.0
2007-07-20,20.75,21.1,20.62,20.63,61119,5.81815102900808,5.91628851624436,5.78169996232032,5.78450389052707,217976.337100382,0.0,1.0
2007-07-23,20.84,21.15,20.71,20.84,10382,5.84338638286884,5.93030815727811,5.80693531618107,5.84338638286884,37026.6256283016,0.0,1.0
2007-07-24,20.47,20.87,20.31,20.87,31648,5.73964103921905,5.85179816748909,5.69477818791104,5.85179816748909,112870.222296715,0.0,1.0
2007-07-25,20.6,20.75,20.3,20.44,17247,5.77609210590682,5.81815102900808,5.69197425970429,5.7312292545988,61510.1340985665,0.0,1.0
2007-07-26,20.37,20.85,20.19,20.6,19424,5.71160175715154,5.84619031107559,5.66113104943003,5.77609210590682,69274.2415916135,0.0,1.0
2007-07-27,20.56,20.78,20.5265,20.53,18252,5.76487639307981,5.82656281362833,5.75548323358719,5.75646460845956,65094.3913473089,0.0,1.0
2007-07-30,20.65,20.65,20.19,20.64,29722,5.79011174694057,5.79011174694057,5.66113104943003,5.78730781873382,106001.287509572,0.0,1.0
2007-07-31,20.55,21.24,20.24,20.59,27210,5.76207246487306,5.95554351113887,5.67515069046378,5.77328817770006,97042.4276002781,0.0,1.0
2007-08-01,20.65,20.71,20.41,20.71,12894,5.79011174694057,5.80693531618107,5.72281746997855,5.80693531618107,45985.4855375959,0.0,1.0
2007-08-02,20.27,20.84,20.05,20.73,23861,5.68356247508404,5.84338638286884,5.62187605453552,5.81254317259458,85098.4698629267,0.0,1.0
2007-08-03,20.28,20.64,20.1,20.19,14652,5.68636640329079,5.78730781873382,5.63589569556927,5.66113104943003,52255.2609040527,0.0,1.0
2007-08-06,20.53,20.68,20.25,20.43,13563,5.75646460845956,5.79852353156082,5.67795461867053,5.72842532639205,48371.4239449677,0.0,1.0
2007-08-07,20.79,20.92,20.37,20.53,8456,5.82936674183508,5.86581780852284,5.71160175715154,5.75646460845956,30157.6908411596,0.0,1.0
2007-08-08,21.38,21.71,20.96,20.96,34829,5.99479850603338,6.08732813685616,5.87703352134985,5.87703352134985,124215.020613381,0.0,1.0
2007-08-09,21.35,21.59,21.0601,21.12,14066,5.98638672141313,6.05368099837515,5.90510084269942,5.92189637265786,50165.3357819005,0.0,1.0
2007-08-10,21.45,21.67,21.17,21.26,20764,6.01442600348064,6.07611242402916,5.93591601369162,5.96115136755237,74053.2512566033,0.0,1.0
2007-08-13,21.21,21.74,21.2,21.39,37592,5.94713172651862,6.09573992147641,5.94432779831187,5.99760243424013,134069.05322858,0.0,1.0
2007-08-14,21.36,21.73,21.14,21.14,10382,5.98919064961988,6.09293599326966,5.92750422907136,5.92750422907136,37026.6256283016,0.0,1.0
2007-08-15,21.44,21.75,21.17,21.4,9879,6.01162207527389,6.09854384968317,5.93591601369162,6.00040636244688,35232.7137913689,0.0,1.0
2007-08-16,21.69,22.22,21.49,21.61,12475,6.08172028044266,6.23032847540046,6.02564171630764,6.05928885478865,44491.1534110059,0.0,1.0
2007-08-17,21.92,22.35,21.91,22.0,7284,6.14621062919793,6.26677954208822,6.14340670099118,6.16864205485194,25977.8405968551,0.0,1.0
2007-08-20,21.92,21.92,21.42,21.88,10047,6.14621062919793,6.14621062919793,6.00601421886039,6.13499491637093,35831.8732120542,0.0,1.0
2007-08-21,22.29,22.29,21.42,22.09,22857,6.24995597284771,6.24995597284771,6.00601421886039,6.1938774087127,81517.7790393075,0.0,1.0
2007-08-22,22.27,22.35,22.18,22.35,5191,6.24434811643421,6.26677954208822,6.21911276257345,6.26677954208822,18513.3128141508,0.0,1.0
2007-08-23,22.04,22.22,21.77,22.04,5358,6.17985776767894,6.23032847540046,6.10415170609667,6.17985776767894,19108.905809713,0.0,1.0
2007-08-24,22.32,22.32,21.84,22.17,8372,6.25836775746797,6.25836775746797,6.12377920354392,6.2163088343667,29858.1111308169,0.0,1.0
2007-08-27,22.37,22.6,22.15,22.17,7703,6.27238739850172,6.33687774725699,6.2107009779532,6.2163088343667,27472.1727234451,0.0,1.0
2007-08-28,22.11,22.35,22.02,22.35,5023,6.1994852651262,6.26677954208822,6.17424991126544,6.26677954208822,17914.1533934655,0.0,1.0
2007-08-29,22.56,22.56,21.95,22.35,14233,6.32566203442999,6.32566203442999,6.15462241381818,6.26677954208822,50760.9287774626,0.0,1.0
2007-08-30,22.43,22.59,22.24,22.35,11638,6.35650524470425,6.40184812652113,6.3026605725467,6.33383380379581,41066.6443196092,0.24,1.0
2007-08-31,22.56,22.74,22.5,22.53,2595,6.39334633618046,6.44435707822446,6.37634275549913,6.3848445458398,9156.89482809641,0.0,1.0
2007-09-04,22.72,22.76,22.5,22.76,8540,6.43868921799735,6.45002493845157,6.37634275549913,6.45002493845157,30134.8292223288,0.0,1.0
2007-09-05,22.51,22.71,22.47,22.48,5861,6.37917668561269,6.43585528788379,6.36784096515847,6.37067489527202,20681.5262379472,0.0,1.0
2007-09-06,22.64,22.71,22.59,22.66,4019,6.4160177770889,6.43585528788379,6.40184812652113,6.42168563731602,14181.718810836,0.0,1.0
2007-09-07,22.59,22.59,22.39,22.53,7451,6.40184812652113,6.40184812652113,6.34516952425003,6.3848445458398,26292.1091962028,0.0,1.0
2007-09-10,22.29,22.62,22.29,22.62,5275,6.31683022311447,6.41034991686179,6.31683022311447,6.41034991686179,18613.7264810052,0.0,1.0
2007-09-11,22.6,22.6,22.46,22.57,11721,6.40468205663468,6.40468205663468,6.36500703504491,6.39618026629402,41359.5238073673,0.0,1.0
2007-09-12,22.48,22.64,22.16,22.16,16745,6.37067489527202,6.4160177770889,6.27998913163826,6.27998913163826,59087.5544880441,0.0,1.0
2007-09-13,22.6,22.62,22.22,22.42,6028,6.40468205663468,6.41034991686179,6.29699271231959,6.35367131459069,21270.8138819904,0.0,1.0
2007-09-14,22.65,22.65,22.35,22.57,10800,6.41885170720246,6.41885170720246,6.33383380379581,6.39618026629402,38109.6200938116,0.0,1.0
2007-09-17,23.03,23.26,22.41,22.41,30476,6.52654105151756,6.59172144412933,6.35083738447714,6.35083738447714,107539.702035093,0.0,1.0
2007-09-18,23.93,24.13,23.22,23.32,8958,6.78159476173752,6.83827336400863,6.5803857236751,6.60872502481066,31609.8126667004,0.0,1.0
2007-09-19,23.63,23.89,22.9,22.9,18838,7.10439526306896,7.18256465656866,6.88491965824287,6.88491965824287,62657.2598394121,0.708894645443179,1.02999977340005
2007-09-20,23.04,23.71,23.01,23.05,15005,6.92701087012733,7.12844738414579,6.91799132472352,6.93001738526193,49908.2802787121,0.0,1.0
2007-09-21,23.24,23.5,23.05,23.06,5864,6.98714117281941,7.06531056631911,6.93001738526193,6.93302390039654,19504.3089339798,0.0,1.0
2007-09-24,22.94,23.41,22.94,23.1,5088,6.89694571878129,7.03825193010767,6.89694571878129,6.94504996093495,16923.2475880098,0.0,1.0
2007-09-25,22.8,22.95,22.4,22.95,9917,6.85485450689684,6.89995223391589,6.73459390151268,6.89995223391589,32985.0326907023,0.0,1.0
2007-09-26,23.5,23.5,22.67,22.95,2846,7.06531056631911,7.06531056631911,6.81576981014699,6.89995223391589,9466.10900854479,0.0,1.0
2007-09-27,22.8,23.5,22.8,23.5,3449,6.85485450689684,7.06531056631911,6.85485450689684,7.06531056631911,11471.7533276426,0.0,1.0
2007-09-28,22.28,22.96,22.28,22.71,3277,6.69851571989744,6.9029587490505,6.69851571989744,6.8277958706854,10899.6624107524,0.0,1.0
2007-10-01,22.85,23.19,22.56,22.95,3363,6.86988708256986,6.97210859714639,6.78269814366634,6.89995223391589,11185.7078691975,0.0,1.0
2007-10-02,23.24,23.24,22.27,22.31,6640,6.98714117281941,6.98714117281941,6.69550920476283,6.70753526530125,22085.3702799499,0.0,1.0
2007-10-03,22.63,23.04,22.6,23.04,1294,6.80374374960857,6.92701087012733,6.79472420420476,6.92701087012733,4303.98631660469,0.0,1.0
2007-10-04,22.58,22.87,22.58,22.62,2673,6.78871117393555,6.87590011283906,6.78871117393555,6.80073723447397,8890.6919816726,0.0,1.0
2007-10-05,23.07,23.07,22.64,22.82,2070,6.93603041553114,6.93603041553114,6.80675026474317,6.86086753716604,6885.04766257474,0.0,1.0
2007-10-08,22.71,23.03,22.53,23.03,2070,6.8277958706854,6.92400435499273,6.77367859826253,6.92400435499273,6885.04766257474,0.0,1.0
2007-10-09,22.55,22.68,22.33,22.68,4743,6.77969162853174,6.81877632528159,6.71354829557045,6.81877632528159,15775.7396442473,0.0,1.0
2007-10-10,23.29,23.41,22.28,22.46,18368,7.00217374849243,7.03825193010767,6.69851571989744,6.7526329923203,61093.9881479096,0.0,1.0
2007-10-11,22.37,23.28,22.37,23.28,16557,6.72557435610887,6.99916723335782,6.72557435610887,6.99916723335782,55070.4029706522,0.0,1.0
2007-10-12,22.37,22.53,22.37,22.38,2501,6.72557435610887,6.77367859826253,6.72557435610887,6.72858087124347,8318.60106478233,0.0,1.0
2007-10-15,22.18,22.44,22.06,22.29,4657,6.6684505685514,6.7466199620511,6.63237238693615,6.70152223503204,15489.6941858022,0.0,1.0
2007-10-16,21.61,22.46,21.61,22.04,10262,6.49707920587897,6.7526329923203,6.49707920587897,6.62635935666694,34132.5406344648,0.0,1.0
2007-10-17,21.55,21.82,21.25,21.49,14143,6.47904011507135,6.56021602370566,6.38884466103324,6.46100102426373,47041.1734742969,0.0,1.0
2007-10-18,21.81,22.07,21.4,21.66,5002,6.55720950857105,6.63537890207075,6.43394238805229,6.51211178155199,16637.2021295647,0.0,1.0
2007-10-19,21.42,21.96,21.08,21.96,6640,6.4399554183215,6.60230723559011,6.33773390374497,6.60230723559011,22085.3702799499,0.0,1.0
2007-10-22,21.49,21.636,21.18,21.5,9917,6.46100102426373,6.50489614522894,6.36779905509101,6.46400753939833,32985.0326907023,0.0,1.0
2007-10-23,21.74,21.74,21.19,21.19,5692,6.53616390262883,6.53616390262883,6.37080557022561,6.37080557022561,18932.2180170896,0.0,1.0
2007-10-24,21.75,22.48,20.9,22.07,34494,6.53917041776343,6.75864602258951,6.2836166313221,6.63537890207075,114730.837716354,0.0,1.0
2007-10-25,21.19,22.04,20.79,22.04,18541,6.37080557022561,6.62635935666694,6.25054496484146,6.62635935666694,61669.4051747818,0.0,1.0
2007-10-26,21.63,21.81,21.0,21.26,20265,6.50309223614818,6.55720950857105,6.31368178266814,6.39185117616784,67403.6187836122,0.0,1.0
2007-10-29,21.7701,21.94,21.62,21.76,6381,6.54521351318398,6.5962942053209,6.50008572101358,6.54217693289803,21223.9077946326,0.0,1.0
2007-10-30,21.79,21.94,20.5,21.65,12935,6.55119647830184,6.5962942053209,6.16335602593794,6.50910526641739,43023.2326161374,0.0,1.0
2007-10-31,22.5,22.5,21.59,21.7521,8279,6.76465905285872,6.76465905285872,6.49106617560977,6.5398017859417,27536.864540317,0.0,1.0
2007-11-01,21.5,21.99,21.47,21.57,16730,6.46400753939833,6.61132678099392,6.45498799399452,6.48505314534056,55645.8199975244,0.0,1.0
2007-11-02,21.74,22.19,21.11,21.83,6640,6.53616390262883,6.671457083686,6.34675344914878,6.56322253884026,22085.3702799499,0.0,1.0
2007-11-05,21.22,21.45,21.18,21.45,5519,6.37982511562942,6.44897496372531,6.36779905509101,6.44897496372531,18356.8009902174,0.0,1.0
2007-11-06,21.93,21.93,20.98,21.5,14746,6.5932876901863,6.5932876901863,6.30766875239893,6.46400753939833,49046.8177933948,0.0,1.0
2007-11-07,21.56,22.1,21.56,21.8601,8020,6.48204663020596,6.64439844747457,6.48204663020596,6.57227214939542,26675.4020549997,0.0,1.0
2007-11-08,21.77,21.87,21.6625,21.79,5088,6.54518344803264,6.57524859937868,6.51286341033565,6.55119647830184,16923.2475880098,0.0,1.0
2007-11-09,21.43,21.62,21.17,21.6,10607,6.4429619334561,6.50008572101358,6.36479253995641,6.49407269074437,35280.0485782272,0.0,1.0
2007-11-12,21.57,21.65,21.25,21.52,10779,6.48505314534056,6.50910526641739,6.38884466103324,6.47002056966754,35852.1394951175,0.0,1.0
2007-11-13,21.58,21.73,21.32,21.61,11038,6.48805966047516,6.53315738749422,6.40989026697546,6.49707920587897,36713.6019804348,0.0,1.0
2007-11-14,21.32,21.62,21.31,21.48,11297,6.40989026697546,6.50008572101358,6.40688375184086,6.45799450912912,37575.0644657521,0.0,1.0
2007-11-15,21.29,21.4,21.2,21.4,8020,6.40087072157165,6.43394238805229,6.37381208536022,6.43394238805229,26675.4020549997,0.0,1.0
2007-11-16,21.43,21.54,21.24,21.27,3967,6.4429619334561,6.47603359993675,6.38583814589863,6.39485769130244,13194.6782982773,0.0,1.0
2007-11-19,21.25,21.49,21.23,21.49,3881,6.38884466103324,6.46100102426373,6.38283163076403,6.46100102426373,12908.6328398322,0.0,1.0
2007-11-20,21.3,21.77,21.27,21.72,20265,6.40387723670626,6.54518344803264,6.39485769130244,6.53015087235962,67403.6187836121,0.0,1.0
2007-11-21,21.44,21.72,21.27,21.59,17075,6.44596844859071,6.53015087235962,6.39485769130244,6.49106617560977,56793.3279412868,0.0,1.0
2007-11-23,21.83,22.0,21.44,21.44,2760,6.56322253884026,6.61433329612853,6.44596844859071,6.44596844859071,9180.06355009966,0.0,1.0
2007-11-26,21.39,21.96,21.39,21.93,5950,6.43093587291769,6.60230723559011,6.43093587291769,6.5932876901863,19790.354392425,0.0,1.0
2007-11-27,21.7,21.94,21.48,21.48,5605,6.52413784209041,6.5962942053209,6.45799450912912,6.45799450912912,18642.8464486625,0.0,1.0
2007-11-28,22.1,22.25,21.85,21.88,12073,6.64439844747457,6.68949617449362,6.56923556910947,6.57825511451328,40156.1258117221,0.0,1.0
2007-11-29,22.64,22.85,21.89,22.1,23629,6.80675026474317,6.86988708256986,6.58126162964788,6.64439844747457,78592.6527627916,0.0,1.0
2007-11-30,21.4899,22.84,21.32,21.57,31649,6.53312732234287,6.94357014422176,6.48147615914221,6.55747845931977,104105.401830144,0.24,1.0
2007-12-03,22.1,22.14,21.695,21.695,13539,6.71860333569619,6.7307637037246,6.59547960940854,6.59547960940854,44534.8363416956,0.0,1.0
2007-12-04,22.14,22.28,21.95,22.13,6037,6.7307637037246,6.77332499182403,6.67300195558965,6.7277236117175,19857.9516208595,0.0,1.0
2007-12-05,21.8,22.34,21.77,22.23,25267,6.62740057548312,6.79156554386665,6.61828029946181,6.75812453178852,83112.6161345463,0.0,1.0
2007-12-06,22.31,22.5101,21.67,21.72,20524,6.78244526784534,6.84327750890746,6.58787937939079,6.6030798394263,67511.1146374888,0.0,1.0
2007-12-07,22.1,22.36,21.76,22.36,6813,6.71860333569619,6.79764572788085,6.61524020745471,6.79764572788085,22410.5059454887,0.0,1.0
2007-12-10,21.97,22.52,21.38,22.21,16557,6.67908213960386,6.84628719999449,6.49971671118482,6.75204434777432,54462.1674650605,0.0,1.0
2007-12-11,22.0,22.12,21.6,22.12,8710,6.68820241562517,6.72468351971039,6.56659873534107,6.72468351971039,28650.4486694858,0.0,1.0
2007-12-12,22.0,22.39,21.79,22.0,10090,6.68820241562517,6.80676600390216,6.62436048347602,6.68820241562517,33189.7849684399,0.0,1.0
2007-12-13,21.8,21.87,21.62,21.87,5433,6.62740057548312,6.64868121953284,6.57267891935528,6.64868121953284,17871.1696465346,0.0,1.0
2007-12-14,21.94,22.8,21.49,21.81,47257,6.66996186358255,6.93140977619335,6.53315772326295,6.63044066749022,155445.953246142,0.0,1.0
2007-12-17,22.45,22.45,21.62,22.04,17592,6.82500655594477,6.82500655594477,6.57267891935528,6.70036278365358,57866.6696892761,0.0,1.0
2007-12-18,21.68,22.56,21.46,22.56,11556,6.59091947139789,6.8584475680229,6.52403744724164,6.8584475680229,38012.0074425463,0.0,1.0
2007-12-19,21.9,21.93,21.36,21.6,7244,6.65780149555414,6.66692177157545,6.49363652717062,6.56659873534107,23828.2261953795,0.0,1.0
2007-12-20,21.22,21.89,21.11,21.89,10521,6.45107523907118,6.65476140354704,6.41763422699306,6.65476140354704,34607.5052183307,0.0,1.0
2007-12-21,21.59,21.73,21.25,21.25,21386,6.56355864333397,6.6061199314334,6.46019551509249,6.46019551509249,70346.5551372703,0.0,1.0
2007-12-24,21.5,21.94,21.44,21.46,5950,6.53619781527005,6.66996186358255,6.51795726322744,6.52403744724164,19571.7760715776,0.0,1.0
2007-12-26,22.27,22.39,21.51,21.94,22853,6.77028489981693,6.80676600390216,6.53923790727715,6.66996186358255,75172.0669855063,0.0,1.0
2007-12-27,22.24,22.31,22.07,22.21,5174,6.76116462379562,6.78244526784534,6.70948305967488,6.75204434777432,17019.2217469483,0.0,1.0
2007-12-28,21.44,22.35,21.2,22.35,12245,6.51795726322744,6.79460563587375,6.44499505505698,6.79460563587375,40278.3862178937,0.0,1.0
2007-12-31,21.49,21.89,21.27,21.27,6209,6.53315772326295,6.65476140354704,6.46627569910669,6.46627569910669,20423.7239711639,0.0,1.0
2008-01-02,21.25,21.95,21.11,21.92,14919,6.46019551509249,6.67300195558965,6.41763422699306,6.66388167956835,49074.1726406497,0.0,1.0
2008-01-03,21.12,21.63,20.88,21.2,22853,6.42067431900016,6.57571901136238,6.3477121108297,6.44499505505698,75172.0669855063,0.0,1.0
2008-01-04,20.73,21.56,20.62,21.2,11642,6.30211073072317,6.55443836731266,6.26866971864504,6.44499505505698,38294.8936176985,0.0,1.0
2008-01-07,20.75,21.46,20.53,21.21,18886,6.30819091473737,6.52403744724164,6.24130889058112,6.44803514706408,62123.119813078,0.0,1.0
2008-01-08,21.05,21.47,20.64,21.15,13453,6.39939367495044,6.52707753924874,6.27474990265925,6.42979459502147,44251.9501665434,0.0,1.0
2008-01-09,21.64,21.72,20.515,21.23,36736,6.57875910336948,6.6030798394263,6.23674875257047,6.45411533107829,120838.448027811,0.0,1.0
2008-01-10,22.15,22.39,20.64,21.38,18023,6.7338037957317,6.80676600390216,6.27474990265925,6.49971671118482,59284.3899391669,0.0,1.0
2008-01-11,21.2,22.45,21.2,21.98,21473,6.44499505505698,6.82500655594477,6.44499505505698,6.68212223161096,70632.7306865522,0.0,1.0
2008-01-14,21.57,21.75,21.2,21.46,14833,6.55747845931977,6.61220011544761,6.44499505505698,6.52403744724164,48791.2864654975,0.0,1.0
2008-01-15,21.2,21.6,21.2,21.4,11297,6.44499505505698,6.56659873534107,6.44499505505698,6.50579689519902,37160.05954296,0.0,1.0
2008-01-16,22.18,22.28,21.05,21.99,32080,6.74292407175301,6.77332499182403,6.39939367495044,6.68516232361806,105523.122080035,0.0,1.0
2008-01-17,21.5,22.29,21.01,22.29,19317,6.53619781527005,6.77636508383113,6.38723330692203,6.77636508383113,63540.8400629687,0.0,1.0
2008-01-18,20.39,21.55,19.43,21.55,45360,6.19874760248169,6.55139827530556,5.90689876979986,6.55139827530556,149206.010522144,0.0,1.0
2008-01-22,19.76,21.27,19.26,19.95,14488,6.00722180603424,6.46627569910669,5.85521720567912,6.06498355416918,47656.452390759,0.0,1.0
2008-01-23,22.03,22.24,19.33,19.33,50879,6.69732269164647,6.76116462379562,5.87649784972884,5.87649784972884,167360.066343831,0.0,1.0
2008-01-24,22.16,22.45,21.9901,22.0,9400,6.7368438877388,6.82500655594477,6.68519272453814,6.68820241562517,30920.1168189629,0.0,1.0
2008-01-25,21.38,22.28,21.25,21.878,26129,6.49971671118482,6.77332499182403,6.46019551509249,6.65111329313852,85948.0566343278,0.0,1.0
2008-01-28,21.99,21.99,20.8,21.55,10607,6.68516232361806,6.68516232361806,6.32339137477288,6.55139827530556,34890.3913934829,0.0,1.0
2008-01-29,21.95,21.95,21.23,21.39,3794,6.67300195558965,6.67300195558965,6.45411533107829,6.50275680319192,12479.8854479942,0.0,1.0
2008-01-30,21.69,21.93,21.23,21.56,5864,6.59395956340499,6.66692177157545,6.45411533107829,6.55443836731266,19288.8898964254,0.0,1.0
2008-01-31,22.0,22.0,21.37,21.49,8106,6.68820241562517,6.68820241562517,6.49667661917772,6.53315772326295,26663.666695161,0.0,1.0
2008-02-01,22.18,22.48,21.32,21.82,33804,6.74292407175301,6.83412683196608,6.48147615914221,6.63348075949732,111194.003079598,0.0,1.0
2008-02-04,21.97,22.77,21.39,22.29,138926,6.67908213960386,6.92228950017205,6.50275680319192,6.77636508383113,456979.590339493,0.0,1.0
2008-02-05,22.02,22.06,21.71,21.92,6209,6.69428259963937,6.70644296766778,6.6000397474192,6.66388167956835,20423.7239711639,0.0,1.0
2008-02-06,21.89,22.75,21.81,22.06,48637,6.65476140354704,6.91620931615784,6.63044066749022,6.70644296766778,159985.289545096,0.0,1.0
2008-02-07,21.78,21.95,21.64,21.64,3967,6.62132039146891,6.67300195558965,6.57875910336948,6.57875910336948,13048.9471724283,0.0,1.0
2008-02-08,21.9,22.01,21.7,21.7,431,6.65780149555414,6.69124250763227,6.5969996554121,6.5969996554121,1417.72024989075,0.0,1.0
2008-02-11,21.65,22.03,21.65,21.74,9400,6.58179919537658,6.69732269164647,6.58179919537658,6.6091600234405,30920.1168189629,0.0,1.0
2008-02-12,21.8,22.0999,21.69,21.81,4829,6.62740057548312,6.71857293477612,6.59395956340499,6.63044066749022,15884.3876722098,0.0,1.0
2008-02-13,21.8,21.99,21.67,21.73,10348,6.62740057548312,6.68516232361806,6.58787937939079,6.6061199314334,34038.4434938966,0.0,1.0
2008-02-14,21.4,21.69,21.4,21.69,8451,6.50579689519902,6.59395956340499,6.50579689519902,6.59395956340499,27798.5007698995,0.0,1.0
2008-02-15,21.4,21.55,21.39,21.49,1638,6.50579689519902,6.55139827530556,6.50275680319192,6.53315772326295,5387.99482441077,0.0,1.0
2008-02-19,21.2,21.39,20.87,21.39,7330,6.44499505505698,6.50275680319192,6.3446720188226,6.50275680319192,24111.1123705317,0.0,1.0
2008-02-20,21.47,21.5,20.77,21.2,58382,6.52707753924874,6.53619781527005,6.31427109875158,6.44499505505698,192040.240438797,0.0,1.0
2008-02-21,21.99,21.99,21.41,21.41,6037,6.68516232361806,6.68516232361806,6.50883698720613,6.50883698720613,19857.9516208595,0.0,1.0
2008-02-22,22.13,22.25,21.27,21.97,5002,6.7277236117175,6.76420471580272,6.46627569910669,6.67908213960386,16453.4493966439,0.0,1.0
2008-02-25,22.21,22.28,21.79,22.15,2846,6.75204434777432,6.77332499182403,6.62436048347602,6.7338037957317,9361.55877306046,0.0,1.0
2008-02-26,22.47,22.47,21.76,22.32,6209,6.83108673995898,6.83108673995898,6.61524020745471,6.78548535985244,20423.7239711639,0.0,1.0
2008-02-27,22.19,22.19,21.6,21.94,2242,6.74596416376011,6.74596416376011,6.56659873534107,6.66996186358255,7374.77679873562,0.0,1.0
2008-02-28,21.68,22.1,21.27,22.02,2932,6.66388167956835,6.79297901837917,6.53785808691968,6.76838904908187,9538.84883564101,0.24,1.0
2008-02-29,20.91,21.43,20.82,21.27,7416,6.42720322508183,6.58703802551428,6.39953950962237,6.53785808691968,24126.9109703662,0.0,1.0
2008-03-03,20.11,20.91,20.11,20.91,17075,6.18130353210883,6.42720322508183,6.18130353210883,6.42720322508183,55551.1063671795,0.0,1.0
2008-03-04,19.75,20.26,19.26,20.05,70713,6.07064867027098,6.22740972454127,5.92003510832502,6.16286105513586,230054.780939524,0.0,1.0
2008-03-05,20.1,20.14,19.52,19.52,21128,6.17822978594667,6.19052477059532,5.99995250854124,5.99995250854124,68736.9707365018,0.0,1.0
2008-03-06,19.93,20.1,19.35,20.1,52690,6.1259761011899,6.17822978594667,5.94769882378448,6.17822978594667,171419.490160275,0.0,1.0
2008-03-07,19.63,19.69,18.58,19.32,21904,6.03376371632503,6.05220619329801,5.71102036929796,5.93847758529799,71261.5773860439,0.0,1.0
2008-03-10,19.92,19.92,19.4,19.63,12332,6.12290235502774,6.12290235502774,5.96306755459529,6.03376371632503,40120.4242295788,0.0,1.0
2008-03-11,20.4,20.48,20.01,20.14,11383,6.27044217081154,6.29503214010884,6.15056607048721,6.19052477059532,37032.9864584249,0.0,1.0
2008-03-12,20.29,20.55,20.19,20.35,26043,6.23663096302776,6.31654836324398,6.20589350140613,6.25507344000073,84727.2306366299,0.0,1.0
2008-03-13,21.15,21.15,20.25,20.32,22076,6.50097313297373,6.50097313297373,6.22433597837911,6.24585220151424,71821.1551485713,0.0,1.0
2008-03-14,21.13,21.19,20.14,21.08,28372,6.49482564064941,6.51326811762238,6.19052477059532,6.47945690983859,92304.3039443406,0.0,1.0
2008-03-17,21.64,21.96,21.04,21.04,20179,6.6515866949197,6.7499465721089,6.46716192518995,6.46716192518995,65649.5329653479,0.0,1.0
2008-03-18,21.92,22.1,21.64,21.68,10262,6.73765158746025,6.79297901837917,6.6515866949197,6.66388167956835,33385.9709247435,0.0,1.0
2008-03-19,21.92,21.92,21.34,21.92,13712,6.73765158746025,6.73765158746025,6.55937431005482,6.73765158746025,44610.0597661356,0.0,1.0
2008-03-20,22.45,22.48,22.07,22.07,19920,6.90056013405486,6.90978137254135,6.78375777989269,6.78375777989269,64806.9129624724,0.0,1.0
2008-03-24,22.84,22.9,22.1,22.45,24836,7.0204362343792,7.03887871135217,6.79297901837917,6.90056013405486,80800.4262216849,0.0,1.0
2008-03-25,23.35,23.49,22.37,22.75,18282,7.17719728864949,7.22022973491976,6.87597016475756,6.99277251891974,59477.9107821245,0.0,1.0
2008-03-26,23.16,23.5,22.97,23.5,5519,7.1187961115684,7.22330348108193,7.06039493448731,7.22330348108193,17955.2887871428,0.0,1.0
2008-03-27,22.85,23.1,22.63,23.0201,8279,7.02350998054136,7.10035363459543,6.95588756497379,7.07579440275975,26934.5598602565,0.0,1.0
2008-03-28,23.25,23.38,22.67,23.38,14229,7.14645982702786,7.18641852713597,6.96818254962244,7.18641852713597,46292.0464128022,0.0,1.0
2008-03-31,22.49,23.49,22.49,23.25,9917,6.91285511870351,7.22022973491976,6.91285511870351,7.14645982702786,32263.5620406043,0.0,1.0
2008-04-01,22.87,23.1,22.36,22.46,19489,7.02965747286569,7.10035363459543,6.8728964185954,6.90363388021702,63404.7151970694,0.0,1.0
2008-04-02,23.03,23.14,22.3,22.5401,12590,7.07883741146029,7.11264861924407,6.85445394162242,6.92825458697595,40959.7908733698,0.0,1.0
2008-04-03,22.96,22.96,22.89,22.89,3967,7.05732118832515,7.05732118832515,7.03580496519001,7.03580496519001,12906.0754880586,0.0,1.0
2008-04-04,22.82,23.05,22.68,23.05,1897,7.01428874205487,7.08498490378461,6.9712562957846,7.08498490378461,6171.6221832234,0.0,1.0
2008-04-07,22.36,22.75,22.07,22.75,11211,6.8728964185954,6.99277251891974,6.78375777989269,6.99277251891974,36473.4086958975,0.0,1.0
2008-04-08,22.07,22.12,21.83,22.08,2587,6.78375777989269,6.7991265107035,6.70998787200078,6.78683152605485,8416.4399515018,0.0,1.0
2008-04-09,21.82,22.005,21.82,21.9038,5174,6.70691412583862,6.76377842983863,6.70691412583862,6.73267211867754,16832.8799030036,0.0,1.0
2008-04-10,22.03,22.03,21.74,21.9,13712,6.77146279524403,6.77146279524403,6.68232415654132,6.73150409513592,44610.0597661356,0.0,1.0
2008-04-11,21.78,22.13,21.78,22.05,2501,6.69461914118997,6.80220025686566,6.69461914118997,6.77761028756836,8136.65107023812,0.0,1.0
2008-04-14,22.24,22.24,21.77,21.82,2070,6.83601146464945,6.83601146464945,6.69154539502781,6.70691412583862,6734.45330483523,0.0,1.0
2008-04-15,22.64,22.64,21.5,21.79,16902,6.95896131113595,6.95896131113595,6.60855424864942,6.69769288735213,54988.2752455677,0.0,1.0
2008-04-16,22.55,22.73,22.22,22.6,21473,6.93129759567649,6.98662502659541,6.82986397232512,6.9466663264873,69859.379620641,0.0,1.0
2008-04-17,23.5,23.5,22.65,22.81,20869,7.22330348108193,7.22330348108193,6.96203505729811,7.01121499589271,67894.3507336263,0.0,1.0
2008-04-18,24.0,24.3,23.48,23.5,11124,7.37699078919005,7.46920317405493,7.2171559887576,7.22330348108193,36190.3664555493,0.0,1.0
2008-04-21,24.2,24.26,23.76,24.0,13453,7.4384657124333,7.45690818940628,7.30322088129815,7.37699078919005,43767.4397632601,0.0,1.0
2008-04-22,23.18,24.0,23.14,24.0,9400,7.12494360389272,7.37699078919005,7.11264861924407,7.37699078919005,30581.5753939378,0.0,1.0
2008-04-23,23.23,23.89,23.23,23.27,5864,7.14031233470354,7.34317958140626,7.14031233470354,7.15260731935219,19077.697671282,0.0,1.0
2008-04-24,23.75,23.75,23.23,23.25,1294,7.30014713513599,7.30014713513599,7.14031233470354,7.14645982702786,4209.84665529313,0.0,1.0
2008-04-25,23.35,23.66,23.18,23.66,7589,7.17719728864949,7.27248341967653,7.12494360389272,7.27248341967653,24689.742091978,0.0,1.0
2008-04-28,23.48,23.53,22.9,23.36,9486,7.2171559887576,7.23252471956841,7.03887871135217,7.18027103481165,30861.3642752014,0.0,1.0
2008-04-29,23.23,23.55,23.05,23.39,10090,7.14031233470354,7.23867221189274,7.08498490378461,7.18949227329814,32826.3931622162,0.0,1.0
2008-04-30,23.24,23.62,22.97,23.42,10779,7.1433860808657,7.26018843502788,7.06039493448731,7.19871351178463,35067.9575714101,0.0,1.0
2008-05-01,23.25,23.4,23.09,23.18,14143,7.14645982702786,7.1925660194603,7.09727988843326,7.12494360389272,46012.2575315385,0.0,1.0
2008-05-02,23.24,23.44,23.01,23.26,6899,7.1433860808657,7.20486100410895,7.07268991913596,7.14953357319003,22444.9243236996,0.0,1.0
2008-05-05,22.88,23.45,22.51,23.29,12504,7.03273121902785,7.20793475027111,6.91900261102784,7.15875481167651,40680.0019921061,0.0,1.0
2008-05-06,23.24,23.24,22.74,22.94,20438,7.1433860808657,7.1433860808657,6.98969877275757,7.05117369600082,66492.1529682234,0.0,1.0
2008-05-07,22.62,23.39,22.62,23.37,11814,6.95281381881162,7.18949227329814,6.95281381881162,7.18334478097381,38435.1842238278,0.0,1.0
2008-05-08,23.0,23.0,22.39,22.83,9141,7.0696161729738,7.0696161729738,6.88211765708189,7.01736248821704,29738.9553910622,0.0,1.0
2008-05-09,22.82,23.03,22.38,22.4,8192,7.01428874205487,7.07883741146029,6.87904391091972,6.88519140324405,26651.5176199083,0.0,1.0
2008-05-12,23.0,23.21,22.64,22.83,7589,7.0696161729738,7.13416484237921,6.95896131113595,7.01736248821704,24689.7420919781,0.0,1.0
2008-05-13,23.01,23.2,22.85,22.95,9141,7.07268991913596,7.13109109621705,7.02350998054136,7.05424744216299,29738.9553910623,0.0,1.0
2008-05-14,23.07,23.13,22.92,23.04,7416,7.09113239610894,7.10957487308191,7.0450262036765,7.08191115762245,24126.9109703662,0.0,1.0
2008-05-15,23.05,23.16,22.92,23.03,4226,7.08498490378461,7.1187961115684,7.0450262036765,7.07883741146029,13748.6954909342,0.0,1.0
2008-05-16,23.09,23.18,22.9,22.93,6209,7.09727988843326,7.12494360389272,7.03887871135217,7.04809994983866,20200.1065554212,0.0,1.0
2008-05-19,22.6,23.24,22.5,22.9,26216,6.9466663264873,7.1433860808657,6.91592886486567,7.03887871135217,85290.0617582417,0.0,1.0
2008-05-20,22.48,22.74,22.21,22.74,9658,6.90978137254135,6.98969877275757,6.82679022616296,6.98969877275757,31420.9420377288,0.0,1.0
2008-05-21,22.46,22.71,22.39,22.39,10866,6.90363388021702,6.98047753427109,6.88211765708189,6.88211765708189,35350.9998117583,0.0,1.0
2008-05-22,22.78,22.78,22.35,22.63,7244,7.00199375740622,7.00199375740622,6.86982267243324,6.95588756497379,23567.3332078389,0.0,1.0
2008-05-23,22.77,22.83,22.56,22.73,5950,6.99892001124406,7.01736248821704,6.93437134183865,6.98662502659541,19357.4865525457,0.0,1.0
2008-05-27,22.78,22.8,22.36,22.8,9141,7.00199375740622,7.00814124973055,6.8728964185954,7.00814124973055,29738.9553910623,0.0,1.0
2008-05-28,22.66,22.77,22.55,22.77,5519,6.96510880346027,6.99892001124406,6.93129759567649,6.99892001124406,17955.2887871428,0.0,1.0
2008-05-29,22.61,22.74,21.89,22.47,7416,7.02350998054136,7.06389283314951,6.79985110455774,6.98002075465565,23873.4992140035,0.24,1.0
2008-05-30,22.5,22.92,22.27,22.7,14315,6.98933987448831,7.11980755214542,6.91789328910465,7.05146734003931,46082.6781618743,0.0,1.0
2008-06-02,22.08,22.59,22.05,22.59,10521,6.85887219683119,7.01729723398626,6.84955307699854,7.01729723398626,33869.0783752064,0.0,1.0
2008-06-03,22.38,22.38,21.75,21.99,17937,6.9520633951577,6.9520633951577,6.75636187867203,6.83091483733324,57742.57758921,0.0,1.0
2008-06-04,21.85,22.44,21.85,22.22,23284,6.78742561144753,6.970701634823,6.78742561144753,6.9023614227169,74955.5765505472,0.0,1.0
2008-06-05,22.38,22.38,21.8,21.8,14056,6.9520633951577,6.9520633951577,6.77189374505978,6.77189374505978,45248.9084347402,0.0,1.0
2008-06-06,22.47,23.25,22.25,22.39,6209,6.98002075465565,7.22231787030458,6.91168054254955,6.95516976843525,19987.9391342702,0.0,1.0
2008-06-09,22.205,22.6,22.06,22.6,2760,6.89770186280057,7.02040360726381,6.85265945027609,7.02040360726381,8884.9592544026,0.0,1.0
2008-06-10,22.3,22.5,22.0,22.31,5174,6.9272124089373,6.98933987448831,6.83402121061079,6.93031878221485,16656.0794138692,0.0,1.0
2008-06-11,22.28,22.29,22.2,22.21,5605,6.9209996623822,6.92410603565975,6.8961486761618,6.89925504943935,18043.5495003357,0.0,1.0
2008-06-12,22.64,23.16,22.07,22.51,16902,7.03282910037401,7.19436051080663,6.85576582355364,6.99244624776586,54410.717868809,0.0,1.0
2008-06-13,23.7,23.9,22.09,22.93,31562,7.36210466779435,7.42423213334536,6.86197857010874,7.12291392542297,101604.015937484,0.0,1.0
2008-06-16,23.42,23.7,23.14,23.7,20697,7.27512621602294,7.36210466779435,7.18814776425153,7.36210466779435,66627.5368436126,0.0,1.0
2008-06-17,23.04,23.4,23.04,23.35,11642,7.15708403147603,7.26891346946784,7.15708403147603,7.25338160308009,37477.7882752736,0.0,1.0
2008-06-18,23.14,23.29,22.83,23.16,8624,7.18814776425153,7.23474336341478,7.09185019264747,7.19436051080663,27762.2784818725,0.0,1.0
2008-06-19,22.92,23.33,22.61,23.33,11038,7.11980755214542,7.24716885652499,7.02350998054136,7.24716885652499,35533.3986413391,0.0,1.0
2008-06-20,22.21,22.9,21.95,22.0,21128,6.89925504943935,7.11359480559032,6.81848934422304,6.83402121061079,68015.006930079,0.0,1.0
2008-06-23,21.53,22.55,21.17,22.55,13539,6.68802166656592,7.00487174087606,6.57619222857411,7.00487174087606,43584.5881686076,0.0,1.0
2008-06-24,21.14,21.69,20.5,21.69,43204,6.56687310874146,6.73772363900673,6.36806521897824,6.73772363900673,139081.804212757,0.0,1.0
2008-06-25,21.04,21.45,21.04,21.08,9400,6.53580937596595,6.66317068034552,6.53580937596595,6.54823486907615,30260.3684751393,0.0,1.0
2008-06-26,20.0,21.38,20.0,20.9,6899,6.21274655510072,6.64142606740267,6.21274655510072,6.49232015008025,22209.1789478708,0.0,1.0
2008-06-27,19.28,20.5,19.2737,20.11,897457,5.98908767911709,6.36806521897824,5.98713066395224,6.24691666115377,2889082.92665884,0.0,1.0
2008-06-30,18.13,20.16,18.13,19.5,58899,5.6318547521988,6.26244852754152,5.6318547521988,6.0574278912232,189606.962001833,0.0,1.0
2008-07-01,18.72,18.986,17.95,18.0,50017,5.81513077557427,5.89776030475711,5.57594003320289,5.59147189959064,161014.132980962,0.0,1.0
2008-07-02,18.31,19.34,18.31,18.76,38030,5.68776947119471,6.00772591878239,5.68776947119471,5.82755626868447,122425.724798888,0.0,1.0
2008-07-03,18.58,18.78,18.0,18.42,10779,5.77164154968857,5.83376901523957,5.59147189959064,5.72193957724776,34699.6289142049,0.0,1.0
2008-07-07,18.33,18.63,18.12,18.5,57692,5.69398221774981,5.78717341607632,5.62874837892125,5.74679056346816,185721.401922099,0.0,1.0
2008-07-08,19.43,19.43,18.12,18.19,47257,6.03568327828035,6.03568327828035,5.62874837892125,5.6504929918641,152129.173726559,0.0,1.0
2008-07-09,18.94,19.94,18.94,19.25,17506,5.88347098768038,6.19410831543542,5.88347098768038,5.97976855928444,56355.1075027435,0.0,1.0
2008-07-10,19.34,19.49,18.93,18.93,20524,6.00772591878239,6.05432151794565,5.88036461440283,5.88036461440283,66070.6172961446,0.0,1.0
2008-07-11,19.93,19.96,19.2,19.26,31476,6.19100194215786,6.20032106199052,5.96423669289669,5.98287493256199,101327.165757818,0.0,1.0
2008-07-14,20.67,20.94,19.37,19.95,15091,6.42087356469659,6.50474564319045,6.01704503861504,6.19721468871296,48580.7681551412,0.0,1.0
2008-07-15,22.02,22.94,19.8746,20.5,37685,6.84023395716589,7.12602029870052,6.17379263420024,6.36806521897824,121315.104892088,0.0,1.0
2008-07-16,22.22,22.35,20.2,22.03,32338,6.9023614227169,6.94274427532505,6.27487402065172,6.84334033044344,104102.10593075,0.0,1.0
2008-07-17,22.64,22.99,21.76,22.4,45877,7.03282910037401,7.14155216508827,6.75946825194958,6.9582761417128,147686.694099358,0.0,1.0
2008-07-18,21.78,22.75,21.51,22.55,23887,6.76568099850468,7.06699920642707,6.68180892001082,7.00487174087606,76896.746996346,0.0,1.0
2008-07-21,21.73,21.9799,21.52,21.88,6813,6.75014913211693,6.82777740032291,6.68491529328837,6.79674473128018,21932.3287682047,0.0,1.0
2008-07-22,22.93,22.97,21.46,21.86,24836,7.12291392542297,7.13533941853317,6.66627705362307,6.79053198472508,79951.7565370808,0.0,1.0
2008-07-23,22.34,23.0,21.5,22.95,39237,6.9396379020475,7.14465853836582,6.67870254673327,7.12912667197807,126311.284878621,0.0,1.0
2008-07-24,21.06,22.93,21.06,22.49,55363,6.54202212252105,7.12291392542297,6.54202212252105,6.98623350121076,178223.912754164,0.0,1.0
2008-07-25,21.1,22.16,20.79,21.17,17765,6.55444761563126,6.88372318305159,6.4581500440272,6.57619222857411,57188.8772298776,0.0,1.0
2008-07-28,21.42,21.88,21.02,21.02,8020,6.65385156051287,6.79674473128018,6.52959662941085,6.52959662941085,25817.888847938,0.0,1.0
2008-07-29,22.45,22.87,21.55,21.55,23974,6.97380800810055,7.10427568575767,6.69423441312102,6.69423441312102,77176.8163641479,0.0,1.0
2008-07-30,22.31,22.98,21.89,22.83,20610,6.93031878221485,7.13844579181072,6.79985110455774,7.09185019264747,66347.4674758107,0.0,1.0
2008-07-31,22.86,22.9,21.665,22.49,14488,7.10116931248012,7.11359480559032,6.72995770581285,6.98623350121076,46639.5977093424,0.0,1.0
2008-08-01,22.56,22.99,22.3,22.9,10435,7.00797811415361,7.14155216508827,6.9272124089373,7.11359480559032,33592.2281955403,0.0,1.0
2008-08-04,22.2,22.98,20.35,22.47,24750,6.8961486761618,7.13844579181072,6.32146961981498,6.98002075465565,79674.9063574146,0.0,1.0
2008-08-05,22.96,22.99,21.69,22.33,15264,7.13223304525562,7.14155216508827,6.73772363900673,6.93653152876995,49137.6877026092,0.0,1.0
2008-08-06,23.07,23.3,22.5,22.87,25095,7.16640315130868,7.23784973669234,6.98933987448831,7.10427568575767,80785.5262642149,0.0,1.0
2008-08-07,22.6,23.19,22.47,22.98,24060,7.02040360726381,7.20367963063928,6.98002075465565,7.13844579181072,77453.666543814,0.0,1.0
2008-08-08,23.65,23.74,22.42,22.5,50620,7.3465728014066,7.37453016090455,6.9644888882679,6.98933987448831,162955.303426761,0.0,1.0
2008-08-11,24.25,24.25,23.26,23.66,21559,7.53295519805962,7.53295519805962,7.22542424358213,7.34967917468415,69402.4770165455,0.0,1.0
2008-08-12,24.23,24.45,23.31,24.15,16644,7.52674245150452,7.59508266361063,7.24095610996989,7.50189146528411,53580.1673298105,0.0,1.0
2008-08-13,24.44,24.52,23.87,24.13,18541,7.59197629033308,7.61682727655348,7.41491301351271,7.49567871872901,59686.9672231444,0.0,1.0
2008-08-14,23.97,24.45,23.77,24.23,26474,7.44597674628821,7.59508266361063,7.3838492807372,7.52674245150452,85224.7867032806,0.0,1.0
2008-08-15,24.52,24.75,23.45,24.58,25526,7.61682727655348,7.68827386193714,7.28444533585559,7.63546551621878,82172.9963506814,0.0,1.0
2008-08-18,23.85,24.56,23.54,24.53,12159,7.4087002669576,7.62925276966368,7.31240269535354,7.61993364983103,39142.1085414063,0.0,1.0
2008-08-19,24.25,24.46,23.51,23.75,11556,7.53295519805962,7.59818903688818,7.30308357552089,7.3776365341821,37200.9380956074,0.0,1.0
2008-08-20,23.85,24.48,23.5,24.35,13798,7.4087002669576,7.60440178344328,7.29997720224334,7.56401893083512,44418.3578957417,0.0,1.0
2008-08-21,23.29,23.84,23.29,23.66,6813,7.23474336341478,7.40559389368005,7.23474336341478,7.34967917468415,21932.3287682047,0.0,1.0
2008-08-22,23.93,23.93,22.95,23.38,11987,7.43355125317801,7.43355125317801,7.12912667197807,7.26270072291274,38588.4081820739,0.0,1.0
2008-08-25,23.16,23.83,22.88,23.83,11297,7.19436051080663,7.4024875204025,7.10738205903522,7.4024875204025,36367.1683684733,0.0,1.0
2008-08-26,23.42,24.07,23.08,23.08,5433,7.27512621602294,7.47704047906371,7.16950952458623,7.16950952458623,17489.8491410034,0.0,1.0
2008-08-27,24.25,24.27,23.36,23.36,29924,7.53295519805962,7.53916794461472,7.25648797635764,7.25648797635764,96330.9857712839,0.0,1.0
2008-08-28,25.34,25.34,23.93,24.04,43463,7.87154988531261,7.87154988531261,7.43355125317801,7.46772135923106,139915.573939891,0.0,1.0
2008-08-29,24.68,25.23,24.32,25.23,12332,7.66652924899428,7.83737977925955,7.55469981100247,7.83737977925955,39699.0280888743,0.0,1.0
2008-09-02,25.25,25.25,23.82,24.96,11469,7.92125185775341,7.92125185775341,7.47264234660144,7.83027510374357,36558.8994265526,0.25,1.0
2008-09-03,24.7,25.17,24.14,25.17,8624,7.74870973807958,7.89615482216449,7.57303048895713,7.89615482216449,27490.0992810698,0.0,1.0
2008-09-04,25.04,25.04,24.24,24.5,10176,7.85537213933249,7.85537213933249,7.60440178344328,7.68596714910727,32437.2971108727,0.0,1.0
2008-09-05,25.45,25.46,24.74,24.9,6813,7.98399444672572,7.98713157617433,7.76125825587404,7.81145232705188,21717.3059371439,0.0,1.0
2008-09-08,26.13,27.0,25.5,25.5,32080,8.19731924923155,8.47024951126108,7.99968009396879,7.99968009396879,102259.089162421,0.0,1.0
2008-09-09,26.26,26.52,25.64,26.02,16212,8.23810193206355,8.31966729772755,8.04359990624941,8.16281082529679,51677.8165056475,0.0,1.0
2008-09-10,26.74,27.0,26.52,26.52,28285,8.38868414559708,8.47024951126108,8.31966729772755,8.31966729772755,90162.0429226646,0.0,1.0
2008-09-11,26.74,26.96,25.64,26.47,25957,8.38868414559708,8.45770099346662,8.04359990624941,8.30398165048447,82741.2461779602,0.0,1.0
2008-09-12,26.86,26.995,26.64,26.71,6899,8.42632969898046,8.46868094653677,8.35731285111093,8.37927275725124,21991.4418993623,0.0,1.0
2008-09-15,26.87,27.1,26.24,26.74,24491,8.42946682842908,8.50162080574723,8.23182767316632,8.38868414559708,78068.1843103758,0.0,1.0
2008-09-16,27.06,27.1,26.23,27.04,50707,8.48907228795277,8.50162080574723,8.22869054371771,8.48279802905554,161635.026002459,0.0,1.0
2008-09-17,24.68,27.0,24.09,26.83,22249,7.74243547918235,8.47024951126108,7.55734484171405,8.41691831063462,70921.5235278898,0.0,1.0
2008-09-18,28.31,28.5,24.48,25.17,74163,8.88121346902967,8.94081892855336,7.67969289021004,7.89615482216449,236404.01588381,0.0,1.0
2008-09-19,28.25,32.72,25.48,32.72,1121,8.86239069233798,10.264687555869,7.99340583507156,10.264687555869,3573.33039124296,0.0,1.0
2008-09-22,25.64,27.88,24.01,26.74,52345,8.04359990624941,8.74631690273922,7.53224780612513,8.38868414559708,166856.35979448,0.0,1.0
2008-09-23,26.12,26.3,24.0,25.7,17765,8.19418211978294,8.25065044985801,7.52911067667651,8.0624226829411,56628.201962918,0.0,1.0
2008-09-24,27.23,27.45,25.6,25.6,8537,8.54240348857923,8.61142033644876,8.03105138845495,8.03105138845495,27212.7756913837,0.0,1.0
2008-09-25,26.89,27.5,26.45,27.17,26992,8.43574108732631,8.62710598369184,8.29770739158724,8.52358071188754,86040.4406069847,0.0,1.0
2008-09-26,27.92,28.0,26.01,26.01,16212,8.75886542053368,8.7839624561226,8.15967369584817,8.15967369584817,51677.8165056474,0.0,1.0
2008-09-29,22.8,29.0,22.8,27.05,20476,7.15265514284269,9.09767540098412,7.15265514284269,8.48593515850415,65269.8600277348,0.0,1.0
2008-09-30,29.41,29.41,24.74,24.74,20697,9.22629770837734,9.22629770837734,7.76125825587404,7.76125825587404,65974.325698087,0.0,1.0
2008-10-01,29.02,29.25,26.81,27.49,14056,9.10394965988135,9.1761036371995,8.41064405173739,8.62396885424322,44805.29168538,0.0,1.0
2008-10-02,28.48,29.24,28.15,28.85,15781,8.93454466965613,9.17296650775088,8.83101939785183,9.05061845925489,50303.9490670875,0.0,1.0
2008-10-03,28.55,29.0,28.1,28.5,15867,8.95650457579644,9.09767540098412,8.81533375060875,8.94081892855336,50578.0850293059,0.0,1.0
2008-10-06,28.27,28.5,26.85,28.1,20697,8.86866495123521,8.94081892855336,8.42319256953185,8.81533375060875,65974.3256980869,0.0,1.0
2008-10-07,24.85,28.27,24.5,28.27,17333,7.79576667980881,8.86866495123521,7.68596714910727,8.86866495123521,55251.1468968904,0.0,1.0
2008-10-08,26.81,28.02,23.0,27.99,28285,8.41064405173739,8.79023671501983,7.21539773181499,8.78082532667398,90162.0429226646,0.0,1.0
2008-10-09,23.0,26.99,23.0,26.99,18282,7.21539773181499,8.46711238181246,7.21539773181499,8.46711238181246,58276.2053636965,0.0,1.0
2008-10-10,26.0,26.0,22.37,22.79,32338,8.15653656639956,8.15653656639956,7.01775857655223,7.14951801339407,103081.497049076,0.0,1.0
2008-10-13,27.6,27.6,25.51,26.0,30700,8.65847727817799,8.65847727817799,8.00281722341741,8.15653656639956,97860.1632570551,0.0,1.0
2008-10-14,26.64,27.77,25.52,27.77,10521,8.35731285111093,8.71180847880445,8.00595435286603,8.71180847880445,33537.0285872142,0.0,1.0
2008-10-15,24.92,26.3,24.41,25.7,72352,7.81772658594911,8.25065044985801,7.65773298406974,8.0624226829411,230631.222539884,0.0,1.0
2008-10-16,27.94,27.99,24.15,25.29,36133,8.76513967943091,8.78082532667398,7.57616761840574,7.93380037554787,115178.543288833,0.0,1.0
2008-10-17,26.9,28.0,26.87,26.87,38720,8.43887821677492,8.7839624561226,8.42946682842908,8.42946682842908,123424.93554766,0.0,1.0
2008-10-20,27.24,27.78,26.1001,27.78,17592,8.54554061802784,8.71494560825306,8.18793923218019,8.71494560825306,56076.7424110135,0.0,1.0
2008-10-21,25.16,26.51,24.93,26.5,15781,7.89301769271588,8.31653016827893,7.82086371539773,8.31339303883032,50303.9490670875,0.0,1.0
2008-10-22,23.69,25.11,23.5601,24.92,26302,7.43185966376944,7.8773320454728,7.39110835223193,7.81772658594911,83840.9776543017,0.0,1.0
2008-10-23,23.9,25.1,23.3,23.83,14315,7.49773938219036,7.87419491602419,7.30951161527345,7.47577947605005,45630.887199503,0.0,1.0
2008-10-24,23.78,24.4,22.5,22.5,4915,7.46009382880698,7.65459585462112,7.05854125938423,7.05854125938423,15667.1890035318,0.0,1.0
2008-10-27,23.02,23.87,22.5,23.51,14229,7.22167199071222,7.48832799384452,7.05854125938423,7.37539133369437,45356.7512372846,0.0,1.0
2008-10-28,23.72,24.88,23.1,23.83,35443,7.44127105211529,7.80517806815465,7.24676902630114,7.47577947605005,112979.08033615,0.0,1.0
2008-10-29,23.26,24.01,23.035,23.54,20869,7.29696309747899,7.53224780612513,7.22637768488514,7.38480272204021,66522.5976225238,0.0,1.0
2008-10-30,25.55,25.55,23.5,23.9,17075,8.01536574121187,8.01536574121187,7.37225420424575,7.49773938219036,54428.739010235,0.0,1.0
2008-10-31,25.99,27.98,24.83,25.82,20265,8.15339943695094,8.77768819722537,7.78949242091157,8.10006823632448,64597.2706320593,0.0,1.0
2008-11-03,27.51,27.91,25.77,25.77,10866,8.63024311314045,8.75572829108506,8.08438258908141,8.08438258908141,34636.7600635557,0.0,1.0
2008-11-04,27.19,27.9,26.11,27.71,16730,8.52985497078477,8.75259116163645,8.19104499033432,8.69298570211276,53329.0075338935,0.0,1.0
2008-11-05,26.41,27.88,26.29,26.68,21214,8.28515887379278,8.74631690273922,8.2475133204094,8.36986136890539,67622.3290988653,0.0,1.0
2008-11-06,25.21,26.63,25.07,26.07,10693,7.90870333995895,8.35417572166231,7.86478352767834,8.17849647253986,34085.3005116512,0.0,1.0
2008-11-07,25.56,26.62,25.04,25.52,7847,8.01850287066049,8.3510385922137,7.85537213933249,8.00595435286603,25013.3127387007,0.0,1.0
2008-11-10,24.19,27.93,24.0543,26.04,12332,7.5887161362002,8.76200254998229,7.54614528958249,8.16908508419402,39309.8219311402,0.0,1.0
2008-11-11,24.5,24.75,23.51,24.18,15178,7.68596714910727,7.76439538532265,7.37539133369437,7.58557900675159,48381.8097040906,0.0,1.0
2008-11-12,24.33,24.88,23.97,23.97,18627,7.63263594848081,7.80517806815465,7.51969928833067,7.51969928833067,59375.936840038,0.0,1.0
2008-11-13,26.74,26.9,23.59,24.65,40617,8.38868414559708,8.43887821677492,7.40048836928329,7.7330240908365,129471.864853805,0.0,1.0
2008-11-14,26.07,27.61,25.08,26.26,34149,8.17849647253986,8.6616144076266,7.86792065712696,8.23810193206355,108854.290393002,0.0,1.0
2008-11-17,26.08,26.69,25.05,25.81,7675,8.18163360198848,8.37299849835401,7.85850926878111,8.09693110687587,24465.0408142638,0.0,1.0
2008-11-18,26.48,26.5,25.0,26.5,26474,8.30711877993309,8.31339303883032,7.84282362153803,8.31339303883032,84389.2495787386,0.0,1.0
2008-11-19,25.31,27.37,25.27,26.09,17506,7.9400746344451,8.58632330085984,7.92752611665064,8.18477073143709,55802.606448795,0.0,1.0
2008-11-20,24.3,25.95,24.03,24.97,24232,7.62322456013497,8.14085091915648,7.53852206502236,7.83341223319219,77242.5887962527,0.0,1.0
2008-11-21,24.47,26.42,22.16,24.71,66488,7.67655576076143,8.28829600324139,6.95187885813131,7.75184686752819,211938.975069546,0.0,1.0
2008-11-24,25.67,26.31,23.98,24.49,86322,8.05301129459525,8.25378757930663,7.52283641777928,7.68283001965866,275162.378263046,0.0,1.0
2008-11-25,26.41,26.75,25.0601,26.09,120040,8.28515887379278,8.3918212750457,7.86167776952421,8.18477073143709,382642.801217488,0.0,1.0
2008-11-26,28.94,28.94,25.11,25.69,58727,9.07885262429243,9.07885262429243,7.8773320454728,8.05928555349248,187199.798293064,0.0,1.0
2008-11-28,28.98,28.98,27.19,28.64,15005,9.09140114208689,9.09140114208689,8.52985497078477,8.98473874083397,47830.350152186,0.0,1.0
2008-12-01,23.83,28.5,23.79,28.5,63470,7.55420771226543,9.0346168610812,7.54152754824988,9.0346168610812,200218.230370372,0.25,1.0
2008-12-02,25.07,25.47,23.85,24.43,43894,7.94729279674756,8.07409443690309,7.56054779427321,7.74441017249872,138465.085928424,0.0,1.0
2008-12-03,25.94,26.52,23.97,24.35,35270,8.22308636408583,8.40694874231134,7.59858828631987,7.71904984446762,111260.390502017,0.0,1.0
2008-12-04,25.68,27.81,25.68,26.19,32080,8.14066529798474,8.81588403181291,8.14066529798474,8.30233738918304,101197.429183575,0.0,1.0
2008-12-05,25.75,26.0,24.47,25.42,40013,8.16285558501196,8.24210661010916,7.75709033651427,8.05824423188365,126222.342079875,0.0,1.0
2008-12-08,26.0,26.44,24.96,26.0,23801,8.24210661010916,8.38158841428024,7.91242234570479,8.24210661010916,75081.0477555573,0.0,1.0
2008-12-09,24.66,26.46,24.62,25.6,28803,7.81732111558815,8.38792849628801,7.8046409515726,8.11530496995364,90860.0234655399,0.0,1.0
2008-12-10,25.0,25.33,24.48,25.0,16644,7.92510250972035,8.02971386284865,7.76026037751816,7.92510250972035,52504.0527223013,0.0,1.0
2008-12-11,24.41,25.53,23.5,24.67,16816,7.73807009049095,8.09311468292642,7.44959635913713,7.82049115659204,53046.6324548317,0.0,1.0
2008-12-12,24.0,24.39,23.67,23.98,29579,7.60809840933153,7.73173000848317,7.50348705620322,7.60175832732376,93307.9413285841,0.0,1.0
2008-12-15,23.31,24.29,22.71,24.27,18886,7.38936558006325,7.70002959844429,7.19916311982996,7.69368951643651,59576.5164451685,0.0,1.0
2008-12-16,23.99,24.0,23.22,23.95,67350,7.60492836832764,7.60809840933153,7.36083521102826,7.59224820431209,212457.819685592,0.0,1.0
2008-12-17,23.89,24.25,23.1,23.62,17333,7.57322795828876,7.68734943442874,7.3227947189816,7.48763685118378,54677.5261857516,0.0,1.0
2008-12-18,23.91,24.24,23.55,23.6,16730,7.57956804029654,7.68417939342485,7.46544656415657,7.48129676917601,52775.3425885666,0.0,1.0
2008-12-19,23.24,24.45,23.02,24.01,109520,7.36717529303603,7.7507502545065,7.2974343909505,7.61126845033542,345484.490155398,0.0,1.0
2008-12-22,23.5,24.23,23.24,23.54,54070,7.44959635913713,7.68100935242096,7.36717529303603,7.46227652315268,170565.61708092,0.0,1.0
2008-12-23,23.57,23.98,23.0,23.84,14660,7.47178664616434,7.60175832732376,7.29109430894272,7.55737775326932,46245.4585982299,0.0,1.0
2008-12-24,23.52,23.67,23.06,23.52,6209,7.4559364411449,7.50348705620322,7.31011455496605,7.4559364411449,19586.4974376814,0.0,1.0
2008-12-26,24.0,24.0,23.76,23.76,5174,7.60809840933153,7.60809840933153,7.53201742523822,7.53201742523822,16321.5554425131,0.0,1.0
2008-12-29,23.85,24.24,23.82,24.07,11556,7.56054779427321,7.68417939342485,7.55103767126155,7.63028869635875,36453.7871460535,0.0,1.0
2008-12-30,24.1,24.3,23.5,24.23,25957,7.63979881937041,7.70319963944818,7.44959635913713,7.68100935242096,81882.2216121592,0.0,1.0
2008-12-31,25.14,25.31,24.0,24.24,23542,7.96948308377478,8.02337378084088,7.60809840933153,7.68417939342485,74264.023623433,0.0,1.0
2009-01-02,24.54,25.22,24.18,25.22,52173,7.77928062354149,7.99484341180588,7.66515914740152,7.99484341180588,164581.467356443,0.0,1.0
2009-01-05,24.5,24.865,24.41,24.69,11211,7.76660045952594,7.88230695616786,7.73807009049095,7.82683123859981,35365.4731476641,0.0,1.0
2009-01-06,24.25,24.71,24.1,24.71,10779,7.68734943442874,7.83317132060759,7.63979881937041,7.83317132060759,34002.7147496807,0.0,1.0
2009-01-07,24.14,24.44,24.11,24.29,22249,7.65247898338597,7.74758021350261,7.6429688603743,7.70002959844429,70185.212029469,0.0,1.0
2009-01-08,24.78,25.13,23.9,24.1,51138,7.85536160763481,7.96631304277089,7.57639799929265,7.63979881937041,161316.525361274,0.0,1.0
2009-01-09,24.35,24.83,24.22,24.83,16299,7.71904984446762,7.87121181265425,7.67783931141707,7.87121181265425,51415.7387239119,0.0,1.0
2009-01-12,24.35,24.75,24.01,24.31,15781,7.71904984446762,7.84585148462314,7.61126845033542,7.70636968045206,49781.6904596634,0.0,1.0
2009-01-13,25.09,25.1,23.79,24.27,16557,7.95363287875534,7.95680291975923,7.54152754824988,7.69368951643651,52229.6083227075,0.0,1.0
2009-01-14,24.46,24.7,23.87,24.54,19489,7.75392029551039,7.8300012796037,7.56688787628099,7.77928062354149,61478.7000423535,0.0,1.0
2009-01-15,24.77,24.99,24.07,24.52,30010,7.85219156663092,7.92193246871646,7.63028869635875,7.77294054153372,94667.5451932386,0.0,1.0
2009-01-16,23.72,24.88,23.03,24.63,54156,7.51933726122266,7.88706201767369,7.30060443195438,7.80781099257648,170836.906947185,0.0,1.0
2009-01-20,21.26,23.34,21.26,23.34,32425,6.73950717426618,7.39887570307492,6.73950717426618,7.39887570307492,102285.743181965,0.0,1.0
2009-01-21,22.59,22.76,20.75,21.48,39237,7.16112262778331,7.2150133248494,6.57783508306789,6.80924807635172,123774.424216831,0.0,1.0
2009-01-22,23.31,23.35,21.8,22.2,20179,7.38936558006325,7.4020457440788,6.91068938847614,7.03749102863167,63655.3280391324,0.0,1.0
2009-01-23,22.68,23.98,22.01,22.8,26733,7.1896529968183,7.60175832732376,6.97726024955779,7.22769348886496,84330.1394752032,0.0,1.0
2009-01-26,22.91,23.5,22.46,22.65,17075,7.26256393990773,7.44959635913713,7.11991209473276,7.18014287380663,53863.656586956,0.0,1.0
2009-01-27,23.48,23.6,22.92,22.92,13884,7.44325627712935,7.48129676917601,7.26573398091161,7.26573398091161,43797.5407351858,0.0,1.0
2009-01-28,24.79,25.11,23.71,23.71,30355,7.85853164863869,7.95997296076312,7.51616722021878,7.51616722021878,95755.8591916282,0.0,1.0
2009-01-29,23.84,24.7,23.27,24.58,9400,7.55737775326932,7.8300012796037,7.3766854160477,7.79196078755704,29652.6132894516,0.0,1.0
2009-01-30,23.54,24.36,23.33,23.95,20265,7.46227652315268,7.7222198854715,7.39570566207103,7.59224820431209,63926.6179053976,0.0,1.0
2009-02-02,25.1,25.11,23.05,23.42,35443,7.95680291975923,7.95997296076312,7.30694451396216,7.42423603110602,111806.124767876,0.0,1.0
2009-02-03,25.12,25.45,24.4,25.11,29406,7.963143001767,8.06775435489531,7.73490004948706,7.95997296076312,92762.207062725,0.0,1.0
2009-02-04,24.94,25.74,24.77,25.14,18799,7.90608226369702,8.15968554400807,7.85219156663092,7.96948308377478,59302.0720455746,0.0,1.0
2009-02-05,25.09,25.7,24.63,24.84,17937,7.95363287875534,8.14700537999252,7.80781099257648,7.87438185365814,56582.8643162653,0.0,1.0
2009-02-06,25.93,25.99,24.29,25.13,38547,8.21991632308194,8.23893656910527,7.70002959844429,7.96631304277089,121597.796220052,0.0,1.0
2009-02-09,25.67,25.93,25.28,25.75,8624,8.13749525698085,8.21991632308194,8.01386365782921,8.16285558501196,27204.6954264075,0.0,1.0
2009-02-10,24.31,25.7,24.11,25.44,24232,7.70636968045206,8.14700537999252,7.6429688603743,8.06458431389142,76440.651620212,0.0,1.0
2009-02-11,24.6,24.97,24.05,24.49,13539,7.79830086956482,7.91559238670868,7.62394861435097,7.76343041852205,42709.2267367964,0.0,1.0
2009-02-12,24.42,24.54,23.61,24.33,12332,7.74124013149483,7.77928062354149,7.4844668101799,7.71270976245984,38901.7050090976,0.0,1.0
2009-02-13,24.57,24.86,24.28,24.56,10176,7.78879074655316,7.88072193566591,7.6968595574404,7.78562070554927,32100.5311524957,0.0,1.0
2009-02-17,23.14,24.19,23.01,24.19,23456,7.33547488299715,7.66832918840541,7.29426434994661,7.66832918840541,73992.7337571678,0.0,1.0
2009-02-18,21.99,23.41,21.53,23.41,28889,6.97092016755002,7.42106599010213,6.82509828137116,7.42106599010213,91131.3133318051,0.0,1.0
2009-02-19,21.36,22.18,20.9,22.18,22594,6.77120758430506,7.03115094662389,6.62538569812621,7.03115094662389,71273.5260278586,0.0,1.0
2009-02-20,21.47,21.73,21.06,21.27,17075,6.80607803534783,6.88849910144893,6.67610635418842,6.74267721527007,53863.656586956,0.0,1.0
2009-02-23,20.55,22.325,20.55,21.72,23456,6.51443426299012,7.07711654118027,6.51443426299012,6.88532906044504,73992.7337571679,0.0,1.0
2009-02-24,22.85,22.88,19.5,20.77,32597,7.2435436938844,7.25305381689606,6.18157995758187,6.58417516507566,102828.322914495,0.0,1.0
2009-02-25,23.49,24.6,22.27,22.79,80889,7.44642631813324,7.79830086956482,7.05968131565888,7.22452344786107,255167.046422388,0.0,1.0
2009-02-26,24.01,25.27,23.41,23.62,68730,7.61126845033542,8.01069361682533,7.42106599010213,7.48763685118378,216811.07567915,0.0,1.0
2009-02-27,23.56,24.14,23.01,23.58,23974,7.54786763025766,7.73368100994991,7.37166528744604,7.55427498817808,74832.716691498,0.25,1.0
2009-03-02,22.12,22.99,22.02,22.83,23715,7.08653785998724,7.36525792952562,7.05450107038513,7.31399906616224,74024.2711411895,0.0,1.0
2009-03-03,22.11,23.77,22.04,22.61,20007,7.08333418102703,7.61514488842209,7.06090842830555,7.24351812903759,62450.0777027947,0.0,1.0
2009-03-04,21.83,22.61,20.7101,22.39,29320,6.99363117014112,7.24351812903759,6.63485116338706,7.17303719191294,91519.781988601,0.0,1.0
2009-03-05,20.5,22.16,20.5,21.39,40876,6.56754186843302,7.09935257582809,6.56754186843302,6.85266929589182,127590.812024763,0.0,1.0
2009-03-06,20.59,21.825,19.76,20.72,51483,6.59637497907492,6.99202933066101,6.33046962537739,6.63802280555767,160699.622650721,0.0,1.0
2009-03-09,20.09,21.0,20.0,20.32,35702,6.43619103106436,6.72772581644358,6.40735792042246,6.50987564714922,111440.629486938,0.0,1.0
2009-03-10,21.69,21.95,20.61,20.88,43032,6.94877966469816,7.03207531766365,6.60278233699534,6.68928166892105,134320.574984089,0.0,1.0
2009-03-11,20.47,22.04,20.47,21.76,14056,6.55793083155239,7.06090842830555,6.55793083155239,6.97120541741964,43874.5585140442,0.0,1.0
2009-03-12,22.05,22.19,20.12,20.43,27768,7.06411210726576,7.10896361270872,6.44580206794499,6.54511611571154,86675.3515095319,0.0,1.0
2009-03-13,22.34,22.906,21.66,22.27,25957,7.15701879711189,7.33834702625984,6.93916862781752,7.13459304439041,81022.4754801541,0.0,1.0
2009-03-16,22.34,23.0,21.93,22.66,56053,7.15701879711189,7.36846160848583,7.02566795974323,7.25953652383865,174964.47270829,0.0,1.0
2009-03-17,22.81,22.81,22.03,22.48,23715,7.30759170824182,7.30759170824182,7.05770474934534,7.20187030255485,74024.2711411894,0.0,1.0
2009-03-18,23.58,23.75,22.12,22.64,39324,7.55427498817808,7.60873753050167,7.08653785998724,7.25312916591823,122746.381545694,0.0,1.0
2009-03-19,23.74,23.99,22.31,23.82,26561,7.60553385154146,7.68562582554674,7.14740776023125,7.63116328322315,82907.8079604104,0.0,1.0
2009-03-20,22.7,24.0,22.69,23.97,48809,7.27235123967949,7.68882950450695,7.26914756071928,7.67921846762632,152352.968590779,0.0,1.0
2009-03-23,25.89,25.9,22.77,23.1,47171,8.29432482798688,8.29752850694708,7.29477699240097,7.40049839808794,147240.09673207,0.0,1.0
2009-03-24,23.58,25.5,23.5,25.47,13712,7.55427498817808,8.16938134853864,7.52864555649639,8.159770311658,42800.7929954877,0.0,1.0
2009-03-25,24.15,24.8,23.06,23.81,19317,7.73688468891012,7.94512382132385,7.3876836822471,7.62795960426294,60296.3038428993,0.0,1.0
2009-03-26,25.38,25.38,24.25,24.42,19489,8.1309372010161,8.1309372010161,7.76892147851223,7.82338402083582,60833.1866021776,0.0,1.0
2009-03-27,23.79,25.44,23.74,24.98,19317,7.62155224634252,8.15015927477737,7.60553385154146,8.00279004260765,60296.3038428993,0.0,1.0
2009-03-30,23.22,24.92,22.61,24.0,28458,7.43894254561048,7.98356796884639,7.24351812903759,7.68882950450695,88829.1253694273,0.0,1.0
2009-03-31,23.69,24.34,22.71,23.57,19489,7.5895154567404,7.79775458915413,7.2755549186397,7.55107130921787,60833.1866021776,0.0,1.0
2009-04-01,24.49,24.5,23.02,23.39,10521,7.8458097735573,7.84901345251751,7.37486896640625,7.49340508793407,32840.369246319,0.0,1.0
2009-04-02,25.32,25.91,24.421,24.96,40358,8.11171512725483,8.3007321859073,7.82370438873185,7.99638268468723,125973.920924146,0.0,1.0
2009-04-03,25.77,25.8,24.77,25.13,7934,8.25588068046434,8.26549171734497,7.93551278444322,8.05084522701082,24765.2779774066,0.0,1.0
2009-04-06,24.83,25.0,24.0823,25.0,16988,7.95473485820448,8.00919740052808,7.71519578234949,8.00919740052808,53026.5367129044,0.0,1.0
2009-04-07,24.05,24.95,23.435,24.57,14401,7.70484789930801,7.99317900572702,7.50782164325502,7.87143920523899,44951.445443992,0.0,1.0
2009-04-08,24.98,24.98,23.47,24.3,16212,8.00279004260765,8.00279004260765,7.51903451961576,7.78493987331329,50604.3214733698,0.0,1.0
2009-04-09,25.85,25.96,24.71,25.0,24232,8.28151011214603,8.31675058070835,7.91629071068195,8.00919740052808,75638.0408304155,0.0,1.0
2009-04-13,26.12,26.12,24.91,25.64,8106,8.36800944407173,8.36800944407173,7.98036428988617,8.21423285398159,25302.1607366849,0.0,1.0
2009-04-14,25.84,26.4888,25.65,25.65,17678,8.27830643318582,8.48616112412432,8.21743653294181,8.21743653294181,55180.3105727998,0.0,1.0
2009-04-15,26.06,26.4,25.31,25.36,13280,8.34878737031046,8.45771245495765,8.10851144829462,8.12452984309568,41452.3432745097,0.0,1.0
2009-04-16,26.5,26.53,25.83,26.22,5864,8.48974924455976,8.49936028144039,8.27510275422561,8.40004623367384,18303.9563977202,0.0,1.0
2009-04-17,26.96,26.99,25.725,26.59,14315,8.63711847672948,8.64672951361011,8.24146412514339,8.51858235520166,44683.0040643528,0.0,1.0
2009-04-20,25.25,26.46,25.25,26.46,11211,8.08928937453336,8.47693452871892,8.08928937453336,8.47693452871892,34994.1431062144,0.0,1.0
2009-04-21,26.5,26.5,25.04,25.23,15005,8.48974924455976,8.48974924455976,8.02201211636892,8.08288201661293,46836.7779242483,0.0,1.0
2009-04-22,26.27,26.7,26.02,26.17,8537,8.4160646284749,8.55382282376398,8.33597265446962,8.38402783887279,26647.4890462717,0.0,1.0
2009-04-23,25.44,26.3476,25.04,26.3476,11987,8.15015927477737,8.44092517720614,8.02201211636892,8.44092517720614,37416.358345749,0.0,1.0
2009-04-24,25.65,25.987,25.06,25.86,26561,8.21743653294181,8.32540051390092,8.02841947428934,8.28471379110624,82907.8079604104,0.0,1.0
2009-04-27,24.96,26.0399,24.55,25.23,24750,7.99638268468723,8.34234797560044,7.86503184731857,8.08288201661293,77254.9319310326,0.0,1.0
2009-04-28,25.2,25.49,24.65,24.93,11901,8.0732709797323,8.16617766957843,7.89706863692068,7.9867716478066,37147.9169661099,0.0,1.0
2009-04-29,26.96,26.98,25.3,25.32,28717,8.63711847672948,8.6435258346499,8.10530776933441,8.11171512725483,89637.5709197359,0.0,1.0
2009-04-30,26.48,27.0,26.47,27.0,24491,8.48334188663934,8.64993319257032,8.48013820767913,8.64993319257032,76446.486380724,0.0,1.0
2009-05-01,25.62,26.73,25.6,26.54,8451,8.20782549606117,8.56343386064462,8.20141813814075,8.5025639604006,26379.0476666326,0.0,1.0
2009-05-04,26.0,26.17,25.411,25.88,15695,8.3295652965492,8.38402783887279,8.14086860579276,8.29112114902666,48990.5517841437,0.0,1.0
2009-05-05,25.12,26.17,25.0,25.94,28458,8.04764154805061,8.38402783887279,8.00919740052808,8.31034322278793,88829.1253694273,0.0,1.0
2009-05-06,24.95,25.9,24.63,25.46,33115,7.99317900572702,8.29752850694708,7.89066127900026,8.15656663269779,103365.538218026,0.0,1.0
2009-05-07,24.65,25.41,24.036,25.2,44153,7.89706863692068,8.14054823789674,7.70036274876371,8.0732709797323,137819.677153571,0.0,1.0
2009-05-08,25.94,25.94,24.66,24.96,21214,8.31034322278793,8.31034322278793,7.90027231588089,7.99638268468723,66217.6212519162,0.0,1.0
2009-05-11,24.65,25.5,24.55,25.46,14229,7.89706863692068,8.16938134853864,7.86503184731857,8.15656663269779,44414.5626847137,0.0,1.0
2009-05-12,24.26,25.5,24.25,24.79,16126,7.77212515747244,8.16938134853864,7.76892147851223,7.94192014236364,50335.8800937306,0.0,1.0
2009-05-13,23.62,24.8,23.62,24.25,21473,7.56708970401893,7.94512382132385,7.56708970401893,7.76892147851223,67026.0668022248,0.0,1.0
2009-05-14,24.17,24.49,23.66,23.8,19058,7.74329204683054,7.8458097735573,7.57990441985977,7.62475592530273,59487.8582925907,0.0,1.0
2009-05-15,23.97,24.2,23.9,24.17,22421,7.67921846762632,7.75290308371118,7.65679271490484,7.74329204683054,69985.1648010377,0.0,1.0
2009-05-18,25.07,25.07,24.04,24.17,18454,8.03162315324955,8.03162315324955,7.7016442203478,7.74329204683054,57602.5258123344,0.0,1.0
2009-05-19,24.46,25.22,24.15,25.22,23974,7.83619873667667,8.07967833765272,7.73688468891012,8.07967833765272,74832.716691498,0.0,1.0
2009-05-20,23.98,24.95,23.81,24.71,16126,7.68242214658653,7.99317900572702,7.62795960426294,7.91629071068195,50335.8800937306,0.0,1.0
2009-05-21,24.32,24.59,23.71,23.75,22939,7.79134723123371,7.87784656315942,7.59592281466083,7.60873753050167,71602.0559016549,0.0,1.0
2009-05-22,23.95,24.88,23.95,24.4,7589,7.6728111097059,7.97075325300554,7.6728111097059,7.8169766629154,23688.3910474588,0.0,1.0
2009-05-26,26.0,26.0,23.658,23.99,23542,8.3295652965492,8.3295652965492,7.57926368406773,7.68562582554674,73484.26697052,0.0,1.0
2009-05-27,25.36,25.92,25.35,25.87,19403,8.12452984309568,8.30393586486751,8.12132616413547,8.28791747006645,60564.7452225384,0.0,1.0
2009-05-28,25.17,25.42,24.65,25.35,19662,8.06365994285167,8.14375191685695,7.89706863692068,8.12132616413547,61373.190772847,0.0,1.0
2009-05-29,25.1,25.5,24.71,25.32,33977,8.04123419013019,8.16938134853864,7.91629071068195,8.11171512725483,106056.1948372,0.0,1.0
2009-06-01,26.22,26.25,25.1,25.43,21214,8.48013820767912,8.48984088297395,8.11790499667224,8.22463442491534,65592.218708925,0.25,1.0
2009-06-02,26.96,27.0,25.51,26.02,35443,8.71947086495153,8.73240776534464,8.25050822570154,8.41545370571361,109587.301202057,0.0,1.0
2009-06-03,26.54,26.82,25.8,26.82,14919,8.58363341082395,8.67419171357567,8.34430075355154,8.67419171357567,46128.5147034247,0.0,1.0
2009-06-04,27.56,27.61,26.27,26.61,30010,8.91352437084808,8.92969549633946,8.4963093331705,8.60627298651188,92788.8414940529,0.0,1.0
2009-06-05,27.22,27.6,26.66,27.6,14143,8.8035607175067,8.92646127124118,8.62244411200326,8.92646127124118,43729.1764495298,0.0,1.0
2009-06-08,27.1,27.58,26.73,27.27,10348,8.7647500163274,8.91999282104463,8.64508368769119,8.81973184299808,31995.2992929177,0.0,1.0
2009-06-09,26.53,27.44,26.31,27.16,10779,8.58039918572567,8.87471366966877,8.50924623356361,8.78415536691705,33327.921441666,0.0,1.0
2009-06-10,25.13,26.98,25.03,26.83,25612,8.12760767196706,8.72593931514809,8.09526542098431,8.67742593867395,79190.530101489,0.0,1.0
2009-06-11,25.95,26.33,25.04,25.12,14746,8.39281413002568,8.51571468376016,8.09849964608258,8.12437344686879,45593.6106854816,0.0,1.0
2009-06-12,26.25,26.35,25.59,25.82,10693,8.48984088297395,8.52218313395671,8.27638202648775,8.35076920374809,33062.0153980642,0.0,1.0
2009-06-15,25.12,26.1899,25.0,26.1,14401,8.12437344686879,8.47040319013331,8.08556274568948,8.44132750649982,44526.8945803351,0.0,1.0
2009-06-16,25.3,25.88,25.05,25.71,16988,8.18258949863775,8.37017455433775,8.10173387118086,8.31519272766706,52525.7194035645,0.0,1.0
2009-06-17,25.62,26.46,25.15,25.26,11383,8.28608470178258,8.55775961003774,8.13407612216361,8.16965259824465,35195.4476083573,0.0,1.0
2009-06-18,25.99,26.18,25.35,25.66,13539,8.40575103041878,8.46720130728602,8.19876062412913,8.29902160217568,41861.6502828385,0.0,1.0
2009-06-19,25.58,26.4209,25.16,26.35,38720,8.27314780138947,8.54511378990349,8.13731034726189,8.52218313395671,119719.558235579,0.0,1.0
2009-06-22,24.9,25.57,24.9,25.37,25526,8.05322049470672,8.2699135762912,8.05322049470672,8.20522907432568,78924.6240578872,0.0,1.0
2009-06-23,24.96,25.42,24.82,25.16,10779,8.07262584529638,8.22140019981706,8.02734669392051,8.13731034726189,33327.921441666,0.0,1.0
2009-06-24,24.55,25.24,24.45,25.24,18023,7.94002261626707,8.1631841480481,7.90768036528431,8.1631841480481,55725.8677190041,0.0,1.0
2009-06-25,24.78,25.05,24.35,24.49,17247,8.01440979352741,8.10173387118086,7.87533811430155,7.92061726567741,53326.5294651093,0.0,1.0
2009-06-26,27.7,27.7,24.62,24.72,363484,8.95880352222394,8.95880352222394,7.962662191955,7.99500444293776,1123867.3529365,0.0,1.0
2009-06-29,27.38,27.65,26.81,27.24,49154,8.85530831907912,8.94263239673256,8.6709574884774,8.81002916770326,151980.763572098,0.0,1.0
2009-06-30,27.0,27.5,27.0,27.48,18454,8.73240776534464,8.89411902025843,8.73240776534464,8.88765057006187,57058.4898677525,0.0,1.0
2009-07-01,27.5,27.5,26.94,26.94,32770,8.89411902025843,8.89411902025843,8.71300241475498,8.71300241475498,101322.570335225,0.0,1.0
2009-07-02,26.99,27.17,26.36,27.13,20352,8.72917354024636,8.78738959201532,8.52541735905499,8.77445269162222,62926.9744114283,0.0,1.0
2009-07-06,27.22,27.4,26.61,26.84,11901,8.8035607175067,8.86177676927567,8.60627298651188,8.68066016377222,36797.067731447,0.0,1.0
2009-07-07,26.87,27.5,26.85,27.35,14660,8.69036283906705,8.89411902025843,8.6838943888705,8.84560564378429,45327.7046418799,0.0,1.0
2009-07-08,26.97,27.19,26.69,27.07,12245,8.72270509004981,8.79385804221188,8.63214678729809,8.75504734103257,37860.691905854,0.0,1.0
2009-07-09,26.74,27.22,26.74,27.19,9917,8.64831791278947,8.8035607175067,8.64831791278947,8.79385804221188,30662.6771441693,0.0,1.0
2009-07-10,26.16,26.66,26.0,26.66,8796,8.46073285708947,8.62244411200326,8.40898525551706,8.62244411200326,27196.6227851279,0.0,1.0
2009-07-13,27.5,27.5,26.09,26.27,11728,8.89411902025843,8.89411902025843,8.43809328140154,8.4963093331705,36262.1637135039,0.0,1.0
2009-07-14,27.26,27.48,26.4,27.03,7244,8.81649761789981,8.88765057006187,8.53835425944809,8.74211044063946,22397.9462773382,0.0,1.0
2009-07-15,27.8,27.96,26.72,27.43,28027,8.9911457732067,9.04289337477911,8.64184946259291,8.87147944457049,86657.5428375148,0.0,1.0
2009-07-16,27.99,28.25,26.84,26.92,36995,9.05259605007394,9.13668590262911,8.68066016377222,8.70653396455843,114385.977709846,0.0,1.0
2009-07-17,28.03,28.24,27.61,28.06,21214,9.06553295046704,9.13345167753083,8.92969549633946,9.07523562576187,65592.218708925,0.0,1.0
2009-07-20,27.55,28.08,26.57,28.08,19317,8.9102901457498,9.08170407595842,8.59333608611878,9.08170407595842,59726.8260959887,0.0,1.0
2009-07-21,26.97,27.54,26.58,27.54,12935,8.72270509004981,8.90705592065153,8.59657031121705,8.90705592065153,39994.1241161471,0.0,1.0
2009-07-22,27.31,27.32,26.041,26.92,12935,8.83266874339119,8.83590296848946,8.42224557841999,8.70653396455843,39994.1241161471,0.0,1.0
2009-07-23,28.08,28.08,26.64,27.21,20438,9.08170407595842,9.08170407595842,8.61597566180671,8.80032649240843,63192.8804550301,0.0,1.0
2009-07-24,27.92,28.0,27.3,27.94,16730,9.02995647438601,9.05583027517222,8.82943451829291,9.03642492458256,51728.0012727592,0.0,1.0
2009-07-27,27.71,27.84,27.05,27.79,4312,8.96203774732222,9.0040826735998,8.74857889083602,8.98791154810842,13332.4053489622,0.0,1.0
2009-07-28,27.72,27.81,27.33,27.755,26992,8.96527197242049,8.99437999830498,8.83913719358774,8.97659176026446,83457.3945220752,0.0,1.0
2009-07-29,27.45,27.71,27.1,27.5,11814,8.87794789476705,8.96203774732222,8.7647500163274,8.89411902025843,36528.0697571056,0.0,1.0
2009-07-30,28.2,28.465,27.09,27.88,21300,9.12051477713773,9.20622174224204,8.76151579122912,9.01701957399291,65858.1247525267,0.0,1.0
2009-07-31,28.03,28.98,28.0,28.02,21128,9.06553295046704,9.37278433480324,9.05583027517222,9.06229872536877,65326.3126653232,0.0,1.0
2009-08-03,28.46,28.675,28.0,28.45,25095,9.2046046296929,9.27414046930583,9.05583027517222,9.20137040459463,77592.0019091389,0.0,1.0
2009-08-04,29.07,29.12,28.35,28.35,21559,9.40189236068773,9.4180634861791,9.16902815361187,9.16902815361187,66658.9348140715,0.0,1.0
2009-08-05,27.96,28.91,27.93,28.91,21990,9.04289337477911,9.35014475911531,9.03319069948428,9.35014475911531,67991.5569628198,0.0,1.0
2009-08-06,27.7,28.07,27.7,28.07,12677,8.95880352222394,9.07846985086015,8.95880352222394,9.07846985086015,39196.4059853418,0.0,1.0
2009-08-07,27.84,28.47,27.6401,28.17,16730,9.0040826735998,9.20783885479118,8.93943051388527,9.1108121018429,51728.0012727592,0.0,1.0
2009-08-10,27.62,27.99,27.501,27.59,6985,8.93292972143774,9.05259605007394,8.89444244276825,8.92322704614291,21597.1362157934,0.0,1.0
2009-08-11,27.05,27.6,27.05,27.56,12677,8.74857889083602,8.92646127124118,8.74857889083602,8.91352437084808,39196.4059853418,0.0,1.0
2009-08-12,28.06,28.63,27.13,27.16,27682,9.07523562576187,9.25958645636359,8.77445269162222,8.78415536691705,85590.8267323683,0.0,1.0
2009-08-13,28.26,28.49,27.61,28.3,14315,9.13992012772739,9.21430730498773,8.92969549633946,9.15285702812049,44260.9885367333,0.0,1.0
2009-08-14,27.42,28.36,27.19,28.36,20524,8.86824521947222,9.17226237871014,8.79385804221188,9.17226237871014,63458.7864986318,0.0,1.0
2009-08-17,27.14,27.97,26.83,27.0,8969,8.7776869167205,9.04612759987739,8.67742593867395,8.73240776534464,27731.526803071,0.0,1.0
2009-08-18,27.7,28.15,27.21,27.21,15781,8.95880352222394,9.10434365164635,8.80032649240843,8.80032649240843,48793.7590009213,0.0,1.0
2009-08-19,28.15,28.24,27.07,27.43,13970,9.10434365164635,9.13345167753083,8.75504734103257,8.87147944457049,43194.2724315868,0.0,1.0
2009-08-20,28.69,28.735,27.81,28.08,11297,9.27899180695325,9.29354581989549,8.99437999830498,9.08170407595842,34929.5415647556,0.0,1.0
2009-08-21,28.77,29.14,28.17,29.14,44067,9.30486560773945,9.42453193637566,9.1108121018429,9.42453193637566,136252.111899981,0.0,1.0
2009-08-24,28.55,29.18,28.38,28.58,11642,9.23371265557738,9.43746883676876,9.1787308289067,9.24341533087221,35996.2576699022,0.0,1.0
2009-08-25,28.47,28.8,28.21,28.61,3622,9.20783885479118,9.31456828303428,9.12374900223601,9.25311800616704,11198.9731386691,0.0,1.0
2009-08-26,28.37,28.86,27.67,28.43,14056,9.17549660380842,9.33397363362393,8.94910084692911,9.19490195439808,43460.1784751885,0.0,1.0
2009-08-27,28.95,29.12,27.8,28.18,56829,9.36308165950842,9.4180634861791,8.9911457732067,9.11404632694118,175711.331998185,0.0,1.0
2009-08-28,28.12,29.11,27.93,29.11,26302,9.09464097635153,9.41482926108083,9.03319069948428,9.41482926108083,81323.962311782,0.0,1.0
2009-08-31,27.21,27.95,27.12,27.95,38461,8.80032649240843,9.03965914968084,8.77121846652395,9.03965914968084,118918.748174034,0.0,1.0
2009-09-01,26.06,27.18,26.0,27.12,38720,8.50924623356361,8.87495443700149,8.48965472266515,8.85536292610303,118581.972163405,0.25,1.0
2009-09-02,25.76,26.46,25.62,26.02,34322,8.41128867907132,8.63985630622,8.36557515364158,8.49618522629797,105112.873155795,0.0,1.0
2009-09-03,25.84,26.17,25.53,26.11,15178,8.4374106936026,8.54516400354412,8.3361878872939,8.52557249264566,46483.3980758306,0.0,1.0
2009-09-04,26.12,26.13,25.42,25.67,61400,8.52883774446207,8.53210299627847,8.30027011731339,8.38190141272363,188040.627345896,0.0,1.0
2009-09-08,26.09,26.82,25.88,26.25,18627,8.51904198901284,8.75740537161074,8.45047170086823,8.57128601807539,57046.1362471009,0.0,1.0
2009-09-09,26.21,26.33,25.92,26.0,14919,8.55822501080975,8.59740803260667,8.46353270813387,8.48965472266515,45690.1973839319,0.0,1.0
2009-09-10,26.08,26.48,26.02,26.11,14746,8.51577673719643,8.64638680985281,8.49618522629797,8.52557249264566,45160.3760723546,0.0,1.0
2009-09-11,26.05,26.38,25.95,26.11,9917,8.5059809817472,8.61373429168872,8.4733284635831,8.52557249264566,30371.3176122027,0.0,1.0
2009-09-14,26.19,26.24,26.0,26.0,10607,8.55169450717693,8.56802076625898,8.48965472266515,8.48965472266515,32484.4777566436,0.0,1.0
2009-09-15,26.95,27.04,25.936,26.22,23456,8.79985364522407,8.82924091157176,8.46875711104013,8.56149026262616,71835.1947072529,0.0,1.0
2009-09-16,27.93,27.97,25.93,26.39,38720,9.67524282900975,9.68909924552104,8.98242200344514,9.141770793325,111774.931039192,0.837893671063393,1.02999977340005
2009-09-17,28.45,28.72,27.9112,27.96,39349,9.85537624365655,9.94890705510777,9.66873031324944,9.68563514139322,113590.696318728,0.0,1.0
2009-09-18,28.78,29.74,27.69,28.54,56935,9.96969167987471,10.3022456761457,9.59210432994199,9.88655318080695,164357.068665196,0.0,1.0
2009-09-21,28.19,28.72,27.76,28.59,13412,9.76530953633315,9.94890705510777,9.61635305883676,9.90387370144607,38717.0809684308,0.0,1.0
2009-09-22,28.57,28.74,28.02,28.48,15899,9.89694549319042,9.95583526336341,9.70641976616015,9.86576855604002,45896.4263582673,0.0,1.0
2009-09-23,27.79,28.53,27.75,28.53,7905,9.62674537122022,9.88308907667913,9.61288895470893,9.88308907667913,22819.7528374177,0.0,1.0
2009-09-24,27.6,27.99,27.501,27.82,16699,9.56092739279159,9.69602745377668,9.52663276192614,9.63713768360369,48205.8257599035,0.0,1.0
2009-09-25,27.93,28.56,27.59,27.59,6928,9.67524282900975,9.8934813890626,9.55746328866376,9.55746328866376,19999.3988181694,0.0,1.0
2009-09-28,28.57,28.57,28.25,28.25,7461,9.89694549319042,9.89694549319042,9.78609416110008,9.78609416110008,21538.0361695096,0.0,1.0
2009-09-29,27.66,28.43,27.59,28.15,7550,9.58171201755852,9.8484480354009,9.55746328866376,9.75145311982185,21794.9568529416,0.0,1.0
2009-09-30,27.29,28.01,26.9,27.76,18475,9.45354016482907,9.70295566203233,9.31844010384397,9.61635305883676,53332.6924315359,0.0,1.0
2009-10-01,26.5,27.54,26.3,26.785,19896,9.17987593873105,9.54014276802465,9.11059385617459,9.27860290637401,57434.7631186922,0.0,1.0
2009-10-02,26.25,26.74,26.0,26.39,22117,9.09327333553548,9.26301443779881,9.0066707323399,9.141770793325,63846.2332074846,0.0,1.0
2009-10-05,26.91,27.022,26.11,26.29,19008,9.3219042079718,9.36070217420341,9.04477587774595,9.10712975204677,54871.329782876,0.0,1.0
2009-10-06,27.29,27.77,26.62,27.34,8705,9.45354016482907,9.61981716296458,9.22144518826493,9.47086068546819,25129.1522390539,0.0,1.0
2009-10-07,27.1,27.61,26.5501,27.26,15722,9.38772218640043,9.56439149691941,9.19723110041145,9.4431478524456,45385.4717406554,0.0,1.0
2009-10-08,26.71,27.46,26.71,27.37,13501,9.25262212541534,9.51242993500206,9.25262212541534,9.48125299785166,38974.0016518628,0.0,1.0
2009-10-09,26.86,26.88,26.38,26.62,15100,9.30458368733268,9.31151189558833,9.13830668919718,9.22144518826493,43589.9137058832,0.0,1.0
2009-10-12,26.87,26.99,26.5,26.87,5152,9.3080477914605,9.34961704099438,9.17987593873105,9.3080477914605,14872.5321465371,0.0,1.0
2009-10-13,26.51,27.0,26.28,27.0,19630,9.18334004285888,9.3530811451222,9.10366564791895,9.3530811451222,56666.8878176481,0.0,1.0
2009-10-14,27.0,27.0,26.47,26.72,16965,9.3530811451222,9.3530811451222,9.16948362634758,9.25608622954316,48973.7010609476,0.0,1.0
2009-10-15,26.53,26.92,26.371,26.77,8971,9.19026825111452,9.32536831209962,9.13518899548214,9.27340675018228,25897.0275400979,0.0,1.0
2009-10-16,26.16,26.72,26.16,26.45,22916,9.06209639838507,9.25608622954316,9.06209639838507,9.16255541809194,66152.7458598688,0.0,1.0
2009-10-19,26.65,26.97,26.07,26.33,25226,9.2318375006484,9.34268883273874,9.03091946123466,9.12098616855806,72821.1366320933,0.0,1.0
2009-10-20,25.95,26.56,25.91,26.56,35618,8.98935021170078,9.20066056349799,8.97549379518949,9.20066056349799,102820.234859348,0.0,1.0
2009-10-21,25.5,26.43,25.45,26.11,42813,8.83346552594875,9.15562720983629,8.81614500530963,9.04477587774595,123590.395727813,0.0,1.0
2009-10-22,25.76,25.99,25.51,25.59,34996,8.92353223327215,9.00320662821208,8.83692963007657,8.86464246309916,101024.676824575,0.0,1.0
2009-10-23,25.37,26.12,25.29,25.88,33042,8.78843217228705,9.04823998187378,8.76071933926447,8.96510148280602,95383.9687860789,0.0,1.0
2009-10-26,25.59,25.94,25.47,25.47,13412,8.86464246309916,8.98588610757296,8.82307321356528,8.82307321356528,38717.0809684308,0.0,1.0
2009-10-27,25.75,26.05,25.71,25.74,11369,8.92006812914432,9.02399125297902,8.90621171263303,8.9166040250165,32819.4522465024,0.0,1.0
2009-10-28,25.8,26.0285,25.64,25.69,14745,8.93738864978344,9.0165434291042,8.88196298373827,8.89928350437739,42565.1177214071,0.0,1.0
2009-10-29,25.71,26.08,25.56,25.98,14567,8.90621171263303,9.03438356536248,8.85425015071569,8.99974252408425,42051.2763545431,0.0,1.0
2009-10-30,25.43,25.61,25.05,25.61,36506,8.80921679705399,8.8715706713548,8.67758084019671,8.8715706713548,105383.668195164,0.0,1.0
2009-11-02,25.59,25.77,25.1675,25.62,31710,8.86464246309916,8.92699633739997,8.71828406369863,8.87503477548263,91538.8187823546,0.0,1.0
2009-11-03,25.78,25.79,25.1701,25.41,29223,8.93046044152779,8.93392454565562,8.71918473077187,8.80228858879834,84359.4733925182,0.0,1.0
2009-11-04,25.08,25.69,25.05,25.43,40237,8.68797315258018,8.89928350437739,8.67758084019671,8.80921679705399,116154.129654544,0.0,1.0
2009-11-05,26.13,26.13,25.0,25.35,18830,9.0517040860016,9.0517040860016,8.6602603195576,8.7815039640314,54357.4884160119,0.0,1.0
2009-11-06,25.49,25.91,25.42,25.91,8438,8.83000142182092,8.97549379518949,8.80575269292616,8.97549379518949,24358.3901887578,0.0,1.0
2009-11-09,25.81,26.03,25.58,25.78,12080,8.94085275391126,9.01706304472337,8.86117835897133,8.93046044152779,34871.9309647066,0.0,1.0
2009-11-10,25.23,25.834,25.07,25.65,13679,8.73993471449753,8.94916660381804,8.68450904845236,8.88542708786609,39487.8430187269,0.0,1.0
2009-11-11,25.6,25.84,25.33,25.46,21406,8.86810656722698,8.95124506629473,8.77457575577576,8.81960910943746,61793.7544892805,0.0,1.0
2009-11-12,25.01,25.56,25.0001,25.4501,21939,8.66372442368542,8.85425015071569,8.66029496059888,8.81617964635091,63332.3918406206,0.0,1.0
2009-11-13,25.11,25.25,25.01,25.21,10037,8.69836546496365,8.74686292275317,8.66372442368542,8.73300650624188,28974.3022427781,0.0,1.0
2009-11-16,25.24,25.24,24.97,25.0,78519,8.74339881862535,8.74339881862535,8.64986800717413,8.6602603195576,226664.66452134,0.0,1.0
2009-11-17,25.31,25.31,24.98,25.19,18919,8.76764754752011,8.76764754752011,8.65333211130195,8.72607829798623,54614.409099444,0.0,1.0
2009-11-18,25.0,25.39,24.97,25.39,27446,8.6602603195576,8.79536038054269,8.64986800717413,8.79536038054269,79229.7199716337,0.0,1.0
2009-11-19,25.01,25.09,24.71,24.95,46898,8.66372442368542,8.691437256708,8.55980129985073,8.64293979891848,135382.766422418,0.0,1.0
2009-11-20,25.37,25.39,24.91,24.91,20252,8.78843217228705,8.79536038054269,8.62908338240719,8.62908338240719,58462.4458524203,0.0,1.0
2009-11-23,25.66,25.76,25.2,25.42,8616,8.88889119199392,8.92353223327215,8.72954240211406,8.80575269292616,24872.2315556218,0.0,1.0
2009-11-24,25.13,25.7,25.01,25.6025,18120,8.7052936732193,8.90274760850521,8.66372442368542,8.86897259325893,52307.8964470598,0.0,1.0
2009-11-25,24.68,25.32,24.61,25.32,30466,8.54940898746726,8.77111165164793,8.5251602585725,8.77111165164793,87947.7027128104,0.0,1.0
2009-11-27,24.58,24.94,24.58,24.7,16432,8.51476794618903,8.63947569479066,8.51476794618903,8.55633719572291,47435.0637096074,0.0,1.0
2009-11-30,25.28,25.32,24.06,24.61,52938,8.75725523513664,8.77111165164793,8.33463453154223,8.5251602585725,152818.731904771,0.0,1.0
2009-12-01,25.61,25.72,25.0,25.32,28512,8.95817327455038,8.9966503952142,8.74480015086917,8.8567335928003,81511.2967366273,0.25,1.0
2009-12-02,25.74,25.93,25.58,25.62,11725,9.0036462353349,9.0701067164815,8.94767951436933,8.96167119461073,33519.919831543,0.0,1.0
2009-12-03,24.85,25.85,24.72,25.85,10659,8.69233134996396,9.04212335599872,8.64685838917944,9.04212335599872,30472.3944976049,0.0,1.0
2009-12-04,25.65,25.6799,24.71,25.33,18209,8.97216495479177,8.98262373577221,8.64336046911909,8.86023151286064,52056.6499115196,0.0,1.0
2009-12-07,25.43,25.83,25.05,25.65,12169,8.89521071346412,9.03512751587803,8.76228975117091,8.97216495479177,34789.2455803878,0.0,1.0
2009-12-08,25.42,25.64,25.04,25.19,11991,8.89171279340377,8.96866703473142,8.75879183111056,8.81126063201578,34280.3717441393,0.0,1.0
2009-12-09,25.69,25.72,25.02,25.52,15988,8.98615663503316,8.9966503952142,8.75179599098987,8.92669199400725,45707.162325519,0.0,1.0
2009-12-10,25.32,25.85,25.1,25.69,14567,8.8567335928003,9.04212335599872,8.77977935147265,8.98615663503316,41644.7481608603,0.0,1.0
2009-12-11,25.08,25.6,25.08,25.53,19186,8.77278351135195,8.95467535449003,8.77278351135195,8.9301899140676,54849.7383273334,0.0,1.0
2009-12-14,25.42,25.62,25.13,25.4,7550,8.89171279340377,8.96167119461073,8.79027311165369,8.88471695328308,21584.2554139147,0.0,1.0
2009-12-15,25.2,25.59,25.11,25.49,19896,8.81475855207612,8.95117743442968,8.783277271533,8.91619823382621,56879.5159887745,0.0,1.0
2009-12-16,25.04,25.56,25.01,25.48,25048,8.75879183111056,8.94068367424864,8.74829807092952,8.91270031376586,71608.2688222166,0.0,1.0
2009-12-17,24.37,25.27,24.34,25.04,33842,8.52443118706727,8.83924399249856,8.51393742688622,8.75879183111056,96748.923406318,0.0,1.0
2009-12-18,25.55,25.6,24.39,24.69,75233,8.93718575418829,8.95467535449003,8.53142702718796,8.63636462899839,215079.243384774,0.0,1.0
2009-12-21,25.45,25.48,24.8,25.39,24249,8.90220655358481,8.91270031376586,8.67484174966222,8.88121903322273,69324.0542426514,0.0,1.0
2009-12-22,25.51,25.8,25.2,25.33,13323,8.9231940739469,9.02463375569698,8.81475855207612,8.86023151286064,38088.3489906736,0.0,1.0
2009-12-23,25.49,25.7,25.01,25.59,22561,8.91619823382621,8.98965455509351,8.74829807092952,8.95117743442968,64498.3293236198,0.0,1.0
2009-12-24,25.27,25.64,25.26,25.49,3642,8.83924399249856,8.96866703473142,8.83574607243821,8.91619823382621,10411.9017506592,0.0,1.0
2009-12-28,25.15,25.515,24.92,25.04,40237,8.79726895177438,8.92494303397708,8.71681679038639,8.75879183111056,115031.21656817,0.0,1.0
2009-12-29,24.98,25.27,24.89,25.27,5773,8.73780431074847,8.83924399249856,8.70632303020535,8.83924399249856,16504.0935767589,0.0,1.0
2009-12-30,25.09,25.24,24.69,24.86,16255,8.7762814314123,8.82875023231751,8.63636462899839,8.6958292700243,46470.4730798918,0.0,1.0
2009-12-31,25.0,25.16,24.81,24.81,25670,8.74480015086917,8.80076687183473,8.67833966972256,8.67833966972256,73386.46840731,0.0,1.0
2010-01-04,25.1,25.33,25.0,25.05,19186,8.77977935147265,8.86023151286064,8.74480015086917,8.76228975117091,54849.7383273334,0.0,1.0
2010-01-05,24.38,25.14,24.37,25.14,19541,8.52792910712761,8.79377103171404,8.52443118706727,8.79377103171404,55864.627158054,0.0,1.0
2010-01-06,24.35,24.76,24.35,24.38,18209,8.51743534694657,8.66085006942083,8.51743534694657,8.52792910712761,52056.6499115196,0.0,1.0
2010-01-07,24.62,24.72,24.44,24.44,14478,8.61187918857596,8.64685838917944,8.5489166274897,8.5489166274897,41390.311242736,0.0,1.0
2010-01-08,24.77,24.77,24.55,24.55,11369,8.66434798948117,8.66434798948117,8.58739374815353,8.58739374815353,32502.1721590459,0.0,1.0
2010-01-11,24.55,24.96,24.46,24.93,9682,8.58739374815353,8.73080847062778,8.5559124676104,8.72031471044674,27679.306081791,0.0,1.0
2010-01-12,24.4,24.6499,24.38,24.43,10925,8.53492494724831,8.6223379695564,8.52792910712761,8.54541870742935,31232.8464102011,0.0,1.0
2010-01-13,24.71,24.89,24.47,24.54,18653,8.64336046911909,8.70632303020535,8.55941038767074,8.58389582809318,53325.9756603644,0.0,1.0
2010-01-14,24.8,24.86,24.44,24.7,11192,8.67484174966222,8.6958292700243,8.5489166274897,8.63986254905874,31996.1571645739,0.0,1.0
2010-01-15,24.35,24.88,24.35,24.88,24959,8.51743534694657,8.702825110145,8.51743534694657,8.702825110145,71353.8319040924,0.0,1.0
2010-01-19,24.91,24.92,24.35,24.35,17232,8.71331887032604,8.71681679038639,8.51743534694657,8.51743534694657,49263.5614957057,0.0,1.0
2010-01-20,24.92,24.98,24.59,24.75,24515,8.71681679038639,8.73780431074847,8.60138542839492,8.65735214936048,70084.5061552475,0.0,1.0
2010-01-21,24.97,25.47,24.38,24.99,35973,8.73430639068813,8.90920239370551,8.52792910712761,8.74130223080882,102841.115232418,0.0,1.0
2010-01-22,24.96,25.31,24.49,24.99,20074,8.73080847062778,8.85323567273995,8.56640622779144,8.74130223080882,57388.389825023,0.0,1.0
2010-01-25,24.84,25.1,24.77,25.02,13590,8.68883342990361,8.77977935147265,8.66434798948117,8.75179599098987,38851.6597450465,0.0,1.0
2010-01-26,23.84,24.91,23.7301,24.7,32420,8.33904142386884,8.71331887032604,8.30059928240562,8.63986254905874,92683.6503998827,0.0,1.0
2010-01-27,24.58,24.67,23.79,23.79,19896,8.59788750833457,8.6293687888777,8.3215518235671,8.3215518235671,56879.5159887744,0.0,1.0
2010-01-28,24.25,24.72,23.91,24.66,20696,8.48245614634309,8.64685838917944,8.36352686429128,8.62587086881735,59166.5894101164,0.0,1.0
2010-01-29,25.98,25.98,24.15,24.23,167431,9.08759631678324,9.08759631678324,8.44747694573962,8.4754603062224,478658.737510881,0.0,1.0
2010-02-01,25.56,25.965,25.34,25.96,29667,8.94068367424864,9.08234943669272,8.86372943292099,9.08060047666255,84813.2589886897,0.0,1.0
2010-02-02,25.02,25.57,24.65,25.5,23094,8.75179599098987,8.94418159430899,8.622372948757,8.91969615388655,66022.0919905889,0.0,1.0
2010-02-03,24.32,25.05,24.11,24.93,47964,8.50694158676553,8.76228975117091,8.43348526549823,8.72031471044674,137121.486976557,0.0,1.0
2010-02-04,24.07,24.49,23.8,24.25,46277,8.41949358525684,8.56640622779144,8.32504974362745,8.48245614634309,132298.620899302,0.0,1.0
2010-02-05,24.44,24.44,23.74,24.2,15633,8.5489166274897,8.5489166274897,8.30406222326536,8.46496654604136,44692.2734947985,0.0,1.0
2010-02-08,23.9,24.7,23.89,24.49,15011,8.36002894423093,8.63986254905874,8.35653102417058,8.56640622779144,42914.0739097051,0.0,1.0
2010-02-09,24.59,24.62,23.955,24.15,22383,8.60138542839492,8.61187918857596,8.37926750456284,8.44747694573962,63989.4554873712,0.0,1.0
2010-02-10,24.64,24.966,24.42,24.44,8793,8.61887502869665,8.73290722266399,8.54192078736901,8.5489166274897,25137.7957423248,0.0,1.0
2010-02-11,25.32,25.36,24.55,24.55,10836,8.8567335928003,8.87072527304169,8.58739374815353,8.58739374815353,30978.4094920768,0.0,1.0
2010-02-12,25.51,25.54,24.99,25.13,20163,8.9231940739469,8.93368783412794,8.74130223080882,8.79027311165369,57642.8267431473,0.0,1.0
2010-02-16,25.5,25.66,23.9,25.6,17232,8.91969615388655,8.97566287485212,8.36002894423093,8.95467535449003,49263.5614957057,0.0,1.0
2010-02-17,25.54,25.79,25.26,25.59,15633,8.93368783412794,9.02113583563664,8.83574607243821,8.95117743442968,44692.2734947985,0.0,1.0
2010-02-18,25.58,25.68,25.52,25.55,7728,8.94767951436933,8.98265871497281,8.92669199400725,8.93718575418829,22093.1292501633,0.0,1.0
2010-02-19,25.36,25.72,25.26,25.62,18653,8.87072527304169,8.9966503952142,8.83574607243821,8.96167119461073,53325.9756603643,0.0,1.0
2010-02-22,25.24,25.3,25.03,25.25,11902,8.82875023231751,8.8497377526796,8.75529391105021,8.83224815237786,34025.9348260149,0.0,1.0
2010-02-23,25.68,25.69,25.18,25.25,14300,8.98265871497281,8.98615663503316,8.80776271195543,8.83224815237786,40881.4374064875,0.0,1.0
2010-02-24,25.9,25.9,25.66,25.66,8172,9.05961295630046,9.05961295630046,8.97566287485212,8.97566287485212,23362.4549990081,0.0,1.0
2010-02-25,25.7,25.72,25.45,25.72,8971,8.98965455509351,8.9966503952142,8.90220655358481,8.9966503952142,25646.6695785733,0.0,1.0
2010-02-26,25.3,25.52,24.68,25.01,19008,8.8497377526796,8.92669199400725,8.63286670893804,8.74829807092952,54340.8644910849,0.0,1.0
2010-03-01,25.68,25.815,24.5,25.2,26558,9.0701067164815,9.1177883522574,8.65333390006997,8.90057201150054,75193.099851924,0.25,1.0
2010-03-02,26.17,26.24,25.15,25.6,24959,9.24317339448291,9.26789720562596,8.88291214639836,9.04185093231801,70665.8852023559,0.0,1.0
2010-03-03,25.96,26.238,25.83,26.14,18298,9.16900196105373,9.26719081102187,9.12308631178806,9.23257747542159,51806.7377472138,0.0,1.0
2010-03-04,25.95,26.04,25.77,25.85,7283,9.1654699880333,9.19725774521723,9.10189447366544,9.13015025782893,20620.2028097583,0.0,1.0
2010-03-05,26.7,26.7,25.66,26.01,16610,9.43036796456605,9.43036796456605,9.06304277044063,9.18666182615592,47027.5392928856,0.0,1.0
2010-03-08,26.58,26.8,26.24,26.59,19719,9.38798428832081,9.46568769477042,9.26789720562596,9.39151626134125,55829.9847872614,0.0,1.0
2010-03-09,26.43,26.69,26.23,26.58,16876,9.33500469301426,9.42683599154561,9.26436523260553,9.38798428832081,47780.6594284611,0.0,1.0
2010-03-10,26.48,26.9,26.25,26.4,26647,9.35266455811644,9.50100742497478,9.2714291786464,9.32440877395295,75445.0836566842,0.0,1.0
2010-03-11,26.32,26.51,26.06,26.36,34996,9.29615298978946,9.36326047717775,9.2043216912581,9.3102808818712,99083.4295661544,0.0,1.0
2010-03-12,26.21,26.38,25.595,26.3,14478,9.25730128656465,9.31734482791208,9.04008494580779,9.28908904374858,40991.2530934617,0.0,1.0
2010-03-15,26.27,26.43,25.85,26.28,16432,9.27849312468727,9.33500469301426,9.13015025782893,9.28202509770771,46523.5716833653,0.0,1.0
2010-03-16,26.77,26.77,26.11,26.38,17143,9.45509177570911,9.45509177570911,9.22198155636028,9.31734482791208,48536.6108427416,0.0,1.0
2010-03-17,26.88,26.93,26.32,26.32,10303,9.49394347893391,9.51160334403609,9.29615298978946,9.29615298978946,29170.6644993739,0.0,1.0
2010-03-18,26.45,26.79,26.37,26.49,9060,9.34206863905513,9.46215572174998,9.31381285489164,9.35619653113688,25651.3850688467,0.0,1.0
2010-03-19,26.81,26.91,25.79,26.62,56136,9.46921966779085,9.50453939799522,9.10895841970631,9.40211218040256,158936.661393464,0.0,1.0
2010-03-22,27.04,27.04,26.42,26.65,10925,9.5504550472609,9.5504550472609,9.33147271999382,9.41270809946387,30931.7198539901,0.0,1.0
2010-03-23,27.4,27.51,26.46,26.97,11192,9.67760607599662,9.71645777922143,9.34560061207557,9.52573123611784,31687.6712682707,0.0,1.0
2010-03-24,27.2,27.56,27.075,27.21,10303,9.60696661558789,9.73411764432361,9.56281695283243,9.61049858860832,29170.6644993739,0.0,1.0
2010-03-25,26.99,27.71,26.86,27.4,5329,9.53279518215871,9.78709723963016,9.48687953289304,9.67760607599662,15087.8842198548,0.0,1.0
2010-03-26,27.21,27.3185,26.84,27.01,13856,9.61049858860832,9.64882049588006,9.47981558685217,9.53985912819959,39230.1977388455,0.0,1.0
2010-03-29,26.86,27.36,26.83,27.36,16343,9.48687953289304,9.66347818391487,9.47628361383173,9.66347818391487,46271.5878786051,0.0,1.0
2010-03-30,27.03,27.29,26.84,26.95,10037,9.54692307424046,9.63875437277182,9.47981558685217,9.51866729007697,28417.5443637985,0.0,1.0
2010-03-31,26.89,27.24,26.76,26.84,25847,9.49747545195435,9.62109450766963,9.45155980268867,9.47981558685217,73180.0606925476,0.0,1.0
2010-04-01,25.97,27.15,25.78,26.97,15544,9.17253393407417,9.5893067504857,9.10542644668587,9.52573123611784,44009.3961931737,0.0,1.0
2010-04-05,26.94,26.94,26.27,26.36,11103,9.51513531705653,9.51513531705653,9.27849312468727,9.3102808818712,31435.6874635105,0.0,1.0
2010-04-06,27.04,27.1,26.61,26.76,4352,9.5504550472609,9.57164688538352,9.39858020738212,9.45155980268867,12321.724924903,0.0,1.0
2010-04-07,26.76,27.08,26.61,26.93,7372,9.45155980268867,9.56458293934265,9.39858020738212,9.51160334403609,20872.1866145185,0.0,1.0
2010-04-08,27.0,27.08,26.74,26.74,5241,9.53632715517915,9.56458293934265,9.4444958566478,9.4444958566478,14838.7316937997,0.0,1.0
2010-04-09,26.77,27.1,26.65,26.91,13412,9.45509177570911,9.57164688538352,9.41270809946387,9.50453939799522,37973.1099937497,0.0,1.0
2010-04-12,26.71,27.16,26.43,27.16,19186,9.43389993758649,9.59283872350614,9.33500469301426,9.59283872350614,54320.9132374054,0.0,1.0
2010-04-13,26.78,26.95,26.2101,26.92,22206,9.45862374872955,9.51866729007697,9.25733660629486,9.50807137101566,62871.374927021,0.0,1.0
2010-04-14,27.61,27.63,26.85,26.96,16788,9.75177750942579,9.75884145546667,9.4833475598726,9.52219926309741,47531.5069024061,0.0,1.0
2010-04-15,27.62,27.76,27.3,27.66,15189,9.75530948244623,9.80475710473234,9.64228634579225,9.76943737452798,43004.2922528381,0.0,1.0
2010-04-16,27.33,27.65,27.3,27.57,21673,9.65288226485356,9.76590540150754,9.64228634579225,9.73764961734405,61362.303377165,0.0,1.0
2010-04-19,27.41,27.6701,27.14,27.29,15278,9.68113804901706,9.77300466727862,9.58577477746527,9.63875437277182,43256.2760575982,0.0,1.0
2010-04-20,27.87,27.88,27.09,27.3,17054,9.84360880795715,9.84714078097758,9.56811491236308,9.64228634579225,48284.6270379814,0.0,1.0
2010-04-21,28.1,28.28,27.615,27.87,18919,9.92484418742719,9.98841970179505,9.75354349593601,9.84360880795715,53564.9618231248,0.0,1.0
2010-04-22,28.22,28.25,27.69,27.85,23716,9.96722786367243,9.97782378273374,9.78003329358929,9.83654486191628,67146.6057718288,0.0,1.0
2010-04-23,28.33,28.5,27.85,28.15,17232,10.0060795668972,10.0661231082447,9.83654486191628,9.94250405252937,48788.594647502,0.0,1.0
2010-04-26,27.65,28.46,27.47,28.23,30466,9.76590540150754,10.0519952161629,9.70232988713968,9.97075983669287,86257.7370317311,0.0,1.0
2010-04-27,27.32,27.8,27.16,27.61,17853,9.64935029183313,9.81888499681409,9.59283872350614,9.75177750942579,50546.8187234128,0.0,1.0
2010-04-28,28.25,28.48,27.051,27.19,15722,9.97782378273374,10.0590591622038,9.55434021758338,9.60343464256745,44513.3638026941,0.0,1.0
2010-04-29,29.23,29.29,27.92,28.35,31621,10.3239571387365,10.3451489768592,9.86126867305933,10.0131435129381,89527.8639362037,0.0,1.0
2010-04-30,27.8,29.34,27.76,29.14,25226,9.81888499681409,10.3628088419613,9.80475710473234,10.2921693815526,71421.8366166366,0.0,1.0
2010-05-03,28.46,28.47,27.57,27.83,18830,10.0519952161629,10.0555271891833,9.73764961734405,9.8294809158754,53312.9780183647,0.0,1.0
2010-05-04,27.22,28.07,26.901,28.07,33664,9.61403056162876,9.91424826836588,9.50136062227683,9.91424826836588,95312.1663308671,0.0,1.0
2010-05-05,26.63,27.24,26.63,26.97,15899,9.40564415342299,9.62109450766963,9.40564415342299,9.52573123611784,45014.5001335093,0.0,1.0
2010-05-06,26.3,26.93,26.0,26.55,19719,9.28908904374858,9.51160334403609,9.18312985313548,9.3773883692595,55829.9847872614,0.0,1.0
2010-05-07,25.96,27.03,25.75,26.3,35352,9.16900196105373,9.54692307424046,9.09483052762456,9.28908904374858,100091.364785195,0.0,1.0
2010-05-10,27.54,27.72,26.29,26.84,61377,9.72705369828273,9.7906292126506,9.28555707072814,9.47981558685217,173775.393087263,0.0,1.0
2010-05-11,27.7,27.78,26.76,27.23,33309,9.78356526660972,9.81182105077322,9.45155980268867,9.6175625346492,94307.0623905315,0.0,1.0
2010-05-12,28.25,28.25,27.31,27.79,23272,9.97782378273374,9.97782378273374,9.64581831881269,9.81535302379365,65889.518026733,0.0,1.0
2010-05-13,28.38,28.692,27.93,28.1,24426,10.0237394319994,10.133936990237,9.86480064607977,9.92484418742719,69156.8136525001,0.0,1.0
2010-05-14,27.51,28.11,27.11,28.11,17409,9.71645777922143,9.92837616044763,9.57517885840396,9.92837616044763,49289.730978317,0.0,1.0
2010-05-17,27.49,27.79,27.29,27.62,7728,9.70939383318055,9.81535302379365,9.63875437277182,9.75530948244623,21880.1218335593,0.0,1.0
2010-05-18,27.01,27.98,26.77,27.92,23272,9.53985912819959,9.88246051118195,9.45509177570911,9.86126867305933,65889.518026733,0.0,1.0
2010-05-19,26.56,27.08,26.31,27.0,21673,9.38092034227994,9.56458293934265,9.29262101676902,9.53632715517915,61362.303377165,0.0,1.0
2010-05-20,25.51,26.5,25.43,26.14,26203,9.01006317513408,9.35972850415732,8.98180739097059,9.23257747542159,74187.9959115884,0.0,1.0
2010-05-21,25.66,25.94,25.21,25.21,35085,9.06304277044063,9.16193801501286,8.90410398452098,8.90410398452098,99335.4133709147,0.0,1.0
2010-05-24,24.69,25.72,24.65,25.66,16699,8.72044138745827,9.08423460856325,8.70631349537652,9.06304277044063,47279.5230976458,0.0,1.0
2010-05-25,25.24,25.34,24.3,24.51,32598,8.91469990358229,8.95001963378666,8.58269443966124,8.65686587309041,92294.0232311551,0.0,1.0
2010-05-26,24.72,25.649,24.63,25.45,36329,8.73103730651958,9.05915760011815,8.69924954933565,8.98887133701146,102857.524080147,0.0,1.0
2010-05-27,25.99,26.0,25.01,25.22,15100,9.17959788011504,9.18312985313548,8.83346452411224,8.90763595754142,42752.3084480779,0.0,1.0
2010-05-28,25.48,25.99,25.1,25.99,22117,8.99946725607277,9.17959788011504,8.86525228129618,9.17959788011504,62619.3911222608,0.0,1.0
2010-06-01,24.61,25.4,24.51,25.2,42901,8.78048492880569,9.06234527394005,8.74480640410514,8.99098822453895,120243.200524872,0.25,1.0
2010-06-02,25.48,25.53,24.53,24.53,17765,9.09088809370049,9.10872735605077,8.75194210904525,8.75194210904525,49791.8570039009,0.0,1.0
2010-06-03,25.67,25.875,25.53,25.53,10481,9.15867729063154,9.23181826626767,9.10872735605077,9.10872735605077,29376.2146500358,0.0,1.0
2010-06-04,24.35,25.49,24.2,25.49,40859,8.68772076458426,9.09445594617055,8.63420297753343,9.09445594617055,114519.869705735,0.0,1.0
2010-06-07,24.06,24.65,24.0,24.54,54004,8.58425304295266,8.79475633868591,8.56284592813233,8.75550996151531,151362.760801501,0.0,1.0
2010-06-08,24.38,25.27,23.76,24.1,26913,8.69842432199443,9.01596319182933,8.47721746885101,8.59852445283288,75431.930624598,0.0,1.0
2010-06-09,24.34,24.97,23.99,24.69,18475,8.68415291211421,8.90892761772768,8.55927807566228,8.80902774856614,51781.8496001727,0.0,1.0
2010-06-10,25.19,25.21,24.53,24.67,14478,8.98742037206889,8.994556077009,8.75194210904525,8.80189204362603,40579.0321251043,0.0,1.0
2010-06-11,25.1,25.28,24.69,24.94,23893,8.9553096998384,9.01953104429939,8.80902774856614,8.89822406031752,66967.4550742586,0.0,1.0
2010-06-14,25.3,25.5499,25.11,25.27,29223,9.0266667492395,9.11582738246618,8.95887755230845,9.01596319182933,81906.4135786657,0.0,1.0
2010-06-15,25.5,25.66,24.71,25.64,28068,9.0980237986406,9.15510943816149,8.81616345350625,9.14797373322137,78669.1721016319,0.0,1.0
2010-06-16,25.37,25.65,25.29,25.34,23805,9.05164171652989,9.15154158569143,9.02309889676944,9.04093815911972,66720.8081045798,0.0,1.0
2010-06-17,25.4,25.6699,25.3,25.47,13057,9.06234527394005,9.15864161210684,9.0266667492395,9.08732024123044,36596.2441260869,0.0,1.0
2010-06-18,25.44,25.63,25.24,25.58,36329,9.07661668382027,9.14440588075132,9.00525963441917,9.12656661840104,101823.156380226,0.0,1.0
2010-06-21,24.7,25.76,24.66,25.57,24959,8.81259560103619,9.19078796286204,8.79832419115597,9.12299876593099,69955.24677514,0.0,1.0
2010-06-22,24.57,25.339,24.57,24.9,16432,8.76621351892547,9.04058137387271,8.76621351892547,8.88395265043729,46055.7159745623,0.0,1.0
2010-06-23,24.63,24.81,24.56,24.56,5241,8.7876206337458,8.8518419782068,8.76264566645542,8.76264566645542,14689.5087282547,0.0,1.0
2010-06-24,24.32,24.81,24.32,24.6,12879,8.6770172071741,8.8518419782068,8.6770172071741,8.77691707633564,36097.3445737821,0.0,1.0
2010-06-25,25.28,25.51,24.15,24.38,305462,9.01953104429939,9.10159165111066,8.61636371518316,8.69842432199443,856150.871045628,0.0,1.0
2010-06-28,24.655,25.34,24.56,25.18,37750,8.79654026492094,9.04093815911972,8.76264566645542,8.98385251959884,105805.944379243,0.0,1.0
2010-06-29,23.51,24.19,23.24,24.19,127017,8.38802115709963,8.63063512506338,8.29168914040814,8.63063512506338,356004.069860089,0.0,1.0
2010-06-30,23.1,23.56,23.03,23.56,58623,8.24173920582737,8.4058604194499,8.21676423853698,8.4058604194499,164308.923903162,0.0,1.0
2010-07-01,23.71,24.27,22.86,23.22,102590,8.45937820650073,8.65917794482382,8.15611074654605,8.28455343546803,287539.916128916,0.0,1.0
2010-07-02,23.38,24.06,23.25,23.93,23805,8.34163907498891,8.58425304295266,8.2952569928782,8.53787096084195,66720.8081045798,0.0,1.0
2010-07-06,23.26,23.98,23.26,23.76,15633,8.29882484534825,8.55571022319222,8.29882484534825,8.47721746885101,43816.2736021381,0.0,1.0
2010-07-07,24.21,24.22,23.42,23.42,21584,8.63777083000349,8.64133868247354,8.35591048486913,8.35591048486913,60495.7749266646,0.0,1.0
2010-07-08,24.18,24.555,23.51,24.43,32687,8.62706727259332,8.76086174022039,8.38802115709963,8.7162635843447,91615.3352032935,0.0,1.0
2010-07-09,24.14,24.31,23.9,24.06,28512,8.6127958627131,8.67344935470404,8.52716740343178,8.58425304295266,79913.6181759202,0.0,1.0
2010-07-12,23.69,24.23,23.65,24.05,27446,8.45224250156062,8.6449065349436,8.4379710916804,8.58068519048261,76925.8264750388,0.0,1.0
2010-07-13,24.54,24.81,23.88,24.02,89889,8.75550996151531,8.8518419782068,8.52003169849167,8.56998163307244,251941.471107439,0.0,1.0
2010-07-14,24.51,24.7,24.34,24.37,31088,8.74480640410514,8.81259560103619,8.68415291211421,8.69485646952437,87133.6476519714,0.0,1.0
2010-07-15,23.8,24.5,23.7,24.48,20962,8.49148887873123,8.74123855163509,8.45581035403068,8.73410284669498,58752.4293000715,0.0,1.0
2010-07-16,22.85,23.71,22.85,23.71,45477,8.15254289407599,8.45937820650073,8.15254289407599,8.45937820650073,127463.230000923,0.0,1.0
2010-07-19,22.65,23.21,22.56,23.08,27802,8.08118584467489,8.28098558299798,8.04907517244439,8.23460350088726,77923.6255796483,0.0,1.0
2010-07-20,22.65,22.72,22.15,22.38,66884,8.08118584467489,8.10616081196527,7.90279322117213,7.9848538279834,187462.908181757,0.0,1.0
2010-07-21,22.05,22.989,21.93,22.88,60133,7.86711469647158,8.20213604340976,7.82430046683092,8.16324645148616,168541.161678332,0.0,1.0
2010-07-22,23.38,23.47,22.33,22.43,53383,8.34163907498891,8.37374974721941,7.96701456563312,8.00269309033368,149622.217981381,0.0,1.0
2010-07-23,23.78,23.79,22.93,23.27,42369,8.48435317379112,8.48792102626117,8.18108571383643,8.30239269781831,118752.107480905,0.0,1.0
2010-07-26,24.3,24.41,23.53,24.01,49386,8.66988150223399,8.70912787940459,8.39515686203974,8.56641378060239,138419.400506313,0.0,1.0
2010-07-27,24.51,24.77,24.41,24.41,24693,8.74480640410514,8.83757056832658,8.70912787940459,8.70912787940459,69209.7002531565,0.0,1.0
2010-07-28,23.93,24.51,23.824,24.41,8793,8.53787096084195,8.74480640410514,8.50005172465936,8.70912787940459,24645.0773225612,0.0,1.0
2010-07-29,24.21,24.725,23.93,24.21,36773,8.63777083000349,8.82151523221133,8.53787096084195,8.63777083000349,103067.602454514,0.0,1.0
2010-07-30,25.22,25.22,23.85,23.85,83316,8.99812392947906,8.99812392947906,8.50932814108151,8.50932814108151,233518.624156319,0.0,1.0
2010-08-02,25.69,25.7,25.0831,25.25,44767,9.16581299557165,9.1693808480417,8.949280029164,9.00882748688922,125473.237404651,0.0,1.0
2010-08-03,25.48,26.0,25.36,25.57,30200,9.09088809370049,9.27641642214336,9.04807386405983,9.12299876593099,84644.7555033947,0.0,1.0
2010-08-04,25.64,25.81,25.5,25.63,21229,9.14797373322137,9.20862722521231,9.0980237986406,9.14440588075132,59500.7786285287,0.0,1.0
2010-08-05,25.09,25.66,25.08,25.51,20785,8.95174184736834,9.15510943816149,8.94817399489829,9.10159165111066,58256.3325542404,0.0,1.0
2010-08-06,24.66,25.1,24.31,24.87,22028,8.79832419115597,8.9553096998384,8.67344935470404,8.87324909302713,61740.2210009529,0.0,1.0
2010-08-09,25.55,25.65,24.5,24.82,35796,9.11586306099088,9.15154158569143,8.74123855163509,8.85540983067685,100329.260529785,0.0,1.0
2010-08-10,25.18,25.43,24.915,25.2,12080,8.98385251959884,9.07304883135022,8.88930442914238,8.99098822453895,33857.9022013579,0.0,1.0
2010-08-11,24.32,24.715,24.24,24.67,38194,8.6770172071741,8.81794737974127,8.64847438741365,8.80189204362603,107050.390453532,0.0,1.0
2010-08-12,24.11,24.32,23.9,24.14,20518,8.60209230530294,8.6770172071741,8.52716740343178,8.6127958627131,57507.9832257832,0.0,1.0
2010-08-13,23.55,24.16,23.54,24.0,17765,8.40229256697985,8.61993156765321,8.39872471450979,8.56284592813233,49791.8570039009,0.0,1.0
2010-08-16,23.93,24.115,23.54,23.54,18209,8.53787096084195,8.60387623153797,8.39872471450979,8.39872471450979,51036.3030781892,0.0,1.0
2010-08-17,24.49,24.6,23.96,24.27,18830,8.73767069916503,8.77691707633564,8.54857451825211,8.65917794482382,52776.8458983087,0.0,1.0
2010-08-18,24.32,24.66,24.17,24.53,12968,8.6770172071741,8.79832419115597,8.62349942012327,8.75194210904525,36346.7943499345,0.0,1.0
2010-08-19,23.06,24.3,23.05,24.23,27002,8.22746779594715,8.66988150223399,8.22389994347709,8.6449065349436,75681.3804007504,0.0,1.0
2010-08-20,22.94,23.25,22.81,23.0,37306,8.18465356630649,8.2952569928782,8.13827148419577,8.20606068112682,104561.498304955,0.0,1.0
2010-08-23,22.54,23.1,22.53,23.01,45921,8.04193946750428,8.24173920582737,8.03837161503423,8.20962853359687,128707.676075212,0.0,1.0
2010-08-24,22.61,23.11,22.4,22.4,45477,8.06691443479467,8.24530705829742,7.99198953292351,7.99198953292351,127463.230000923,0.0,1.0
2010-08-25,22.9,22.9,22.44,22.53,18830,8.17038215642627,8.17038215642627,8.00626094280373,8.03837161503423,52776.8458983087,0.0,1.0
2010-08-26,22.64,23.25,22.63,23.01,48764,8.07761799220483,8.2952569928782,8.07405013973478,8.20962853359687,136676.05487972,0.0,1.0
2010-08-27,23.7,23.79,22.76,22.96,21762,8.45581035403068,8.48792102626117,8.12043222184549,8.1917892712466,60994.6744789694,0.0,1.0
2010-08-30,22.87,23.65,22.87,23.65,35707,8.1596785990161,8.4379710916804,8.1596785990161,8.4379710916804,100079.810753633,0.0,1.0
2010-08-31,22.8,23.38,22.65,22.72,23982,8.22389994347709,8.43310441572344,8.1697953385858,8.19504415420174,66487.8711752439,0.25,1.0
2010-09-01,23.76,23.76,23.2,23.21,24959,8.57016941478139,8.57016941478139,8.36817888985389,8.37178586351331,69196.5130790973,0.0,1.0
2010-09-02,23.75,23.83,23.33,23.69,10481,8.56656244112197,8.59541823039733,8.41506954742634,8.54492059916546,29057.6006082783,0.0,1.0
2010-09-03,24.15,24.21,23.76,23.98,14478,8.71084138749876,8.73248322945528,8.57016941478139,8.64952283528863,40138.912470819,0.0,1.0
2010-09-07,23.48,24.08,23.455,24.08,39082,8.46917415231764,8.68559257188283,8.46015671816909,8.68559257188283,108351.22096868,0.0,1.0
2010-09-08,23.44,23.97,23.35,23.805,30377,8.45474625767996,8.64591586162921,8.42228349474518,8.58640079624878,84217.4156738546,0.0,1.0
2010-09-09,23.75,23.86,23.49,23.84,22561,8.56656244112197,8.60623915137559,8.47278112597706,8.59902520405675,62548.2804430271,0.0,1.0
2010-09-10,23.86,23.922,23.6003,23.88,8616,8.60623915137559,8.62860238806399,8.51256604544046,8.61345309869443,23887.0610476983,0.0,1.0
2010-09-13,24.88,24.91,23.83,24.04,30289,8.97415046463641,8.98497138561467,8.59541823039733,8.67116467724515,83973.4438339988,0.0,1.0
2010-09-14,24.91,25.06,24.67,24.89,17676,8.98497138561467,9.03907599050596,8.89840401778859,8.97775743829583,49005.0709237599,0.0,1.0
2010-09-15,25.22,25.3,24.4903,24.88,14300,9.09678756905668,9.12564335833204,8.83358670112882,8.97415046463641,39645.4239765652,0.0,1.0
2010-09-16,24.73,25.19,24.72,25.17,11103,8.92004585974511,9.08596664807842,8.91643888608569,9.07875270075958,30782.0379308953,0.0,1.0
2010-09-17,24.42,24.87,24.31,24.38,38194,9.07247457064779,9.23965776298159,9.0316075680773,9.05761384244034,102805.190881169,0.732594466429218,1.0
2010-09-20,25.29,25.31,23.6103,24.49,24336,9.39569540915981,9.40312577326353,8.77165627990849,9.09848084501082,65504.1924198601,0.0,1.0
2010-09-21,24.58,25.28,24.0,25.28,24610,9.13191748347758,9.39198022710795,8.91643692446957,9.39198022710795,66241.7067493737,0.0,1.0
2010-09-22,24.16,24.55,24.09,24.55,9240,8.97587983729937,9.120771937322,8.94987356293633,9.120771937322,24870.9211850553,0.0,1.0
2010-09-23,23.6,24.62,23.51,23.96,12442,8.76782964239508,9.14677821168503,8.73439300392832,8.90157619626212,33489.6105394436,0.0,1.0
2010-09-24,24.98,25.03,23.89,24.0,26440,9.28052476555208,9.29910067581139,8.87556992189908,8.91643692446957,71167.4411399203,0.0,1.0
2010-09-27,24.4,25.06,24.33,25.06,8874,9.06504420654406,9.31024622196697,9.03903793218102,9.31024622196697,23885.774306946,0.0,1.0
2010-09-28,24.99,25.0,24.44,24.57,14272,9.28423994760394,9.2879551296558,9.07990493475151,9.12820230142572,38415.3449299902,0.0,1.0
2010-09-29,25.0,25.0,24.72,24.87,22414,9.2879551296558,9.2879551296558,9.18393003220366,9.23965776298159,60330.8254807176,0.0,1.0
2010-09-30,25.08,25.32,24.82,25.1,17566,9.3176765860707,9.4068409553154,9.22108185272228,9.32510695017442,47281.6668329743,0.0,1.0
2010-10-01,25.24,25.45,24.71,25.36,27080,9.3771194989005,9.45513832198961,9.18021485015179,9.42170168352284,72890.1023475432,0.0,1.0
2010-10-04,24.74,25.14,24.6801,24.6801,17017,9.19136039630738,9.33996767838187,9.16910645581673,9.16910645581673,45803.9465158103,0.0,1.0
2010-10-05,25.48,25.49,24.725,25.08,25342,9.46628386814519,9.46999905019706,9.18578762322959,9.3176765860707,68212.0005055923,0.0,1.0
2010-10-06,25.45,25.6,25.26,25.36,15461,9.45513832198961,9.51086605276754,9.38454986300422,9.42170168352284,41615.7264547771,0.0,1.0
2010-10-07,25.2,25.65,24.75,25.65,18846,9.36225877069305,9.52944196302685,9.19507557835924,9.52944196302685,50726.98924822,0.0,1.0
2010-10-08,25.54,25.58,24.68,25.28,14638,9.48857496045637,9.50343568866382,9.16906930399621,9.39198022710795,39400.4918080996,0.0,1.0
2010-10-11,25.42,25.75,25.25,25.46,11527,9.44399277583402,9.56659378354547,9.38083468095236,9.45885350404147,31026.7433441702,0.0,1.0
2010-10-12,25.55,25.56,25.26,25.29,10796,9.49229014250823,9.49600532456009,9.38454986300422,9.39569540915981,29059.1412460885,0.0,1.0
2010-10-13,25.67,25.74,25.34,25.64,25068,9.53687232713058,9.56287860149361,9.41427131941912,9.52572678097499,67474.4861760787,0.0,1.0
2010-10-14,25.69,25.8,25.3516,25.73,18389,9.5443026912343,9.58516969380479,9.41858093059928,9.55916341944175,49496.9014796518,0.0,1.0
2010-10-15,25.67,25.99,25.39,25.99,32295,9.53687232713058,9.65575815279017,9.43284722967843,9.65575815279017,86927.0995315327,0.0,1.0
2010-10-18,25.94,25.95,25.58,25.58,23604,9.63718224253086,9.64089742458272,9.50343568866382,9.50343568866382,63533.8986636414,0.0,1.0
2010-10-19,25.79,26.21,25.5,25.83,22323,9.58145451175292,9.73749215793114,9.47371423224892,9.59631523996037,60085.8845902588,0.0,1.0
2010-10-20,25.93,26.18,25.83,26.01,16102,9.633467060479,9.72634661177556,9.59631523996037,9.6631885168939,43341.0793205369,0.0,1.0
2010-10-21,25.55,26.15,25.12,26.12,22140,9.49229014250823,9.71520106561997,9.33253731427815,9.70405551946438,59593.3111512041,0.0,1.0
2010-10-22,26.13,26.13,25.72,25.72,13357,9.70777070151624,9.70777070151624,9.55544823738989,9.55544823738989,35952.4777347169,0.0,1.0
2010-10-25,26.09,26.39,26.06,26.29,13815,9.69290997330879,9.80436543486466,9.68176442715321,9.76721361434604,37185.2571614221,0.0,1.0
2010-10-26,25.96,26.2225,25.93,25.93,9149,9.64461260663458,9.74213613549597,9.633467060479,9.633467060479,24625.9802945965,0.0,1.0
2010-10-27,25.57,26.29,25.38,25.81,13357,9.49972050661195,9.76721361434604,9.42913204762657,9.58888487585665,35952.4777347169,0.0,1.0
2010-10-28,25.04,25.65,25.0,25.65,18663,9.30281585786325,9.52944196302685,9.2879551296558,9.52944196302685,50234.4158091654,0.0,1.0
2010-10-29,24.39,25.549,24.0,24.96,129729,9.0613290244922,9.49191862430304,8.91643692446957,9.27309440144835,349186.118443295,0.0,1.0
2010-11-01,24.55,24.67,24.0,24.52,58461,9.120771937322,9.16535412194435,8.91643692446957,9.10962639116641,157357.026341939,0.0,1.0
2010-11-02,25.49,25.49,24.817,24.9,25708,9.46999905019706,9.46999905019706,9.21996729810672,9.25080330913718,69197.1473837016,0.0,1.0
2010-11-03,26.05,26.11,25.33,25.45,21957,9.67804924510135,9.70034033741252,9.41055613736726,9.45513832198961,59100.7377121494,0.0,1.0
2010-11-04,27.0,27.0,26.38,26.43,39431,10.0309915400283,10.0309915400283,9.8006502528128,9.81922616307211,106134.771996528,0.0,1.0
2010-11-05,26.59,27.0,26.45,27.0,29276,9.87866907590191,10.0309915400283,9.82665652717584,10.0309915400283,78800.9836161992,0.0,1.0
2010-11-08,26.97,26.97,26.35,26.55,7319,10.0198459938727,10.0198459938727,9.78950470665722,9.86380834769446,19700.2459040498,0.0,1.0
2010-11-09,26.85,27.399,26.76,27.08,14272,9.97526380925033,10.1792273038976,9.94182717078357,10.0607129964432,38415.3449299903,0.0,1.0
2010-11-10,27.5,27.5,26.7,26.94,13815,10.2167506426214,10.2167506426214,9.9195360784724,10.0087004477171,37185.257161422,0.0,1.0
2010-11-11,27.28,27.39,27.1,27.18,7228,10.1350166374804,10.1758836400509,10.0681433605469,10.0978648169618,19455.3050135909,0.0,1.0
2010-11-12,26.84,26.97,26.5708,26.97,8051,9.97154862719847,10.0198459938727,9.87153592636233,10.0198459938727,21670.5396602685,0.0,1.0
2010-11-15,27.05,27.399,26.98,27.13,10613,10.0495674502876,10.1792273038976,10.0235611759245,10.0792889067025,28566.5678070337,0.0,1.0
2010-11-16,26.78,26.906,26.66,26.87,9698,9.94925753488729,9.99606882874076,9.90467535026495,9.98269417335406,26103.7006117605,0.0,1.0
2010-11-17,26.8,27.14,26.56,26.94,19578,9.95668789899102,10.0830040887543,9.86752352974632,10.0087004477171,52697.2830044387,0.0,1.0
2010-11-18,27.38,27.55,27.092,27.14,15004,10.172168457999,10.2353265528807,10.0651712149054,10.0830040887543,40385.6386862091,0.0,1.0
2010-11-19,27.51,27.52,26.95,27.42,11527,10.2204658246732,10.2241810067251,10.012415629769,10.1870291862065,31026.7433441704,0.0,1.0
2010-11-22,27.06,27.47,26.65,27.47,7776,10.0532826323394,10.2056050964658,9.90096016821308,10.2056050964658,20930.3336726181,0.0,1.0
2010-11-23,26.92,27.19,26.61,26.61,10521,10.0012700836134,10.1015799990136,9.88609944000564,9.88609944000564,28318.9352584379,0.0,1.0
2010-11-24,27.59,27.6,27.071,27.16,12259,10.2501872810881,10.25390246314,10.0573693325965,10.0904344528581,32997.037100389,0.0,1.0
2010-11-26,27.55,27.74,27.34,27.34,1555,10.2353265528807,10.3059150118661,10.1573077297916,10.1573077297916,4185.52840289622,0.0,1.0
2010-11-29,27.93,27.96,27.2003,27.36,7136,10.3765034708515,10.387649017007,10.1054066365271,10.1647380938953,19207.6724649951,0.0,1.0
2010-11-30,27.94,27.94,27.49,27.68,26440,10.3802186529033,10.3802186529033,10.2130354605695,10.2836239195549,71167.4411399205,0.0,1.0
2010-12-01,27.84,28.0,27.41,28.0,27721,10.4359463836813,10.4959230870357,10.2747589934161,10.4959230870357,73951.3803182039,0.25,1.0
2010-12-02,27.67,28.0,27.21,27.76,21317,10.3722211363671,10.4959230870357,10.199788114223,10.405958032004,56867.4136662876,0.0,1.0
2010-12-03,27.48,27.5,27.18,27.47,10338,10.3009988011337,10.308495889053,10.188542482344,10.297250257174,27578.7081898052,0.0,1.0
2010-12-06,27.43,27.5,27.36,27.5,12900,10.2822560813354,10.308495889053,10.2560162736178,10.308495889053,34413.3619315621,0.0,1.0
2010-12-07,27.5,27.5,27.41,27.5,23238,10.308495889053,10.308495889053,10.2747589934161,10.308495889053,61992.0701213673,0.0,1.0
2010-12-08,27.5,27.55,27.29,27.44,18755,10.308495889053,10.3272386088512,10.2297764659002,10.286004625295,50032.7599245307,0.0,1.0
2010-12-09,27.58,27.67,27.49,27.67,17017,10.3384842407302,10.3722211363671,10.3047473450933,10.3722211363671,45396.2930224336,0.0,1.0
2010-12-10,27.65,27.7,27.52,27.58,20493,10.3647240484478,10.3834667682461,10.3159929769723,10.3384842407302,54669.2268266281,0.0,1.0
2010-12-13,27.83,27.83,27.59,27.65,18480,10.4321978397216,10.4321978397216,10.3422327846899,10.3647240484478,49299.1417438192,0.0,1.0
2010-12-14,27.82,27.99,27.75,27.99,15736,10.4284492957619,10.4921745430761,10.4022094880444,10.4921745430761,41978.9661515553,0.0,1.0
2010-12-15,27.8,27.98,27.76,27.92,19578,10.4209522078426,10.4884259991164,10.405958032004,10.4659347353585,52228.2790617152,0.0,1.0
2010-12-16,27.93,28.14,27.665,28.0,32295,10.4696832793182,10.5484027024709,10.3703468643873,10.4959230870357,86153.4514402941,0.0,1.0
2010-12-17,27.67,28.31,27.61,28.0,50959,10.3722211363671,10.6121279497851,10.3497298726092,10.4959230870357,135943.450439572,0.0,1.0
2010-12-20,27.76,28.17,27.36,28.17,12351,10.405958032004,10.5596483343499,10.2560162736178,10.5596483343499,32948.7932726143,0.0,1.0
2010-12-21,28.08,28.16,27.63,27.98,17566,10.525911438713,10.5558997903902,10.3572269605285,10.4884259991164,46860.8616813814,0.0,1.0
2010-12-22,28.35,28.51,27.9,28.11,19761,10.6271221256237,10.6870988289782,10.4584376474392,10.537157070592,52716.4686146976,0.0,1.0
2010-12-23,28.11,28.35,28.051,28.35,7685,10.537157070592,10.6271221256237,10.51504066123,10.6271221256237,20501.2935227949,0.0,1.0
2010-12-27,28.07,28.12,27.34,28.045,12076,10.5221628947533,10.5409056145516,10.2485191856985,10.5127915348542,32215.1750919028,0.0,1.0
2010-12-28,27.99,28.07,27.82,27.82,6038,10.4921745430761,10.5221628947533,10.4284492957619,10.4284492957619,16107.5875459513,0.0,1.0
2010-12-29,27.67,27.755,27.5,27.5,7959,10.3722211363671,10.4040837600242,10.308495889053,10.308495889053,21232.2440010313,0.0,1.0
2010-12-30,27.71,27.91,27.69,27.81,6587,10.3872153122057,10.4621861913988,10.3797182242864,10.4247007518023,17572.1562048993,0.0,1.0
2010-12-31,27.51,27.92,27.51,27.61,9149,10.3122444330126,10.4659347353585,10.3122444330126,10.3497298726092,24406.809946656,0.0,1.0
2011-01-03,27.91,28.09,27.7,27.7,20310,10.4621861913988,10.5296599826726,10.3834667682461,10.3834667682461,54181.0372736457,0.0,1.0
2011-01-04,27.09,28.02,27.07,28.02,16193,10.1548055867071,10.5034201749551,10.1473084987878,10.5034201749551,43198.106182774,0.0,1.0
2011-01-05,27.5,27.5,27.12,27.12,16102,10.308495889053,10.308495889053,10.1660512185861,10.1660512185861,42955.3452575203,0.0,1.0
2011-01-06,26.88,27.45,26.781,27.45,18115,10.0760861635543,10.2897531692547,10.0389755783537,10.2897531692547,48325.4303403294,0.0,1.0
2011-01-07,26.71,27.37,26.63,26.91,39706,10.0123609162402,10.2597648175774,9.98237256456293,10.0873317954333,105923.794484853,0.0,1.0
2011-01-10,26.79,26.92,26.081,26.62,19121,10.0423492679174,10.0910803393929,9.77657750117783,9.97862402060327,51009.1390304962,0.0,1.0
2011-01-11,26.55,27.04,26.55,26.88,11802,9.95238421288568,10.1360628669088,9.95238421288568,10.0760861635543,31484.2246136664,0.0,1.0
2011-01-12,26.81,27.08,26.73,26.84,10887,10.0498463558367,10.1510570427474,10.0198580041595,10.0610919877157,29043.2768487533,0.0,1.0
2011-01-13,26.25,26.805,26.25,26.63,7868,9.83992789409601,10.0479720838569,9.83992789409601,9.98237256456293,20989.4830757776,0.0,1.0
2011-01-14,26.91,27.01,26.205,26.39,26074,10.0873317954333,10.1248172350298,9.82305944627756,9.89240750953119,69557.6743413604,0.0,1.0
2011-01-18,25.9,26.75,25.83,26.54,21866,9.70872885550807,10.0273550920788,9.68248904779048,9.94863566892603,58331.9823252354,0.0,1.0
2011-01-19,25.16,25.9,25.0,25.9,22140,9.43133660249355,9.70872885550807,9.37135989913906,9.70872885550807,59062.9328034717,0.0,1.0
2011-01-20,25.09,25.99,25.01,25.01,24702,9.40509679477596,9.74246575114497,9.37510844309872,9.37510844309872,65897.5865452285,0.0,1.0
2011-01-21,24.85,25.45,24.85,25.33,34857,9.31513173974423,9.54004437732356,9.31513173974423,9.49506184980769,92988.1051820512,0.0,1.0
2011-01-24,25.07,25.35,24.85,24.85,32112,9.39759970685665,9.50255893772701,9.31513173974423,9.31513173974423,85665.2618873119,0.0,1.0
2011-01-25,25.24,25.63,24.92,24.94,45103,9.46132495417079,9.60751816859736,9.34137154746182,9.34886863538113,120321.384744128,0.0,1.0
2011-01-26,25.47,25.72,25.02,25.2401,28636,9.54754146524287,9.64125506423426,9.37885698705837,9.46136243961039,76392.3280831173,0.0,1.0
2011-01-27,25.02,25.71,25.0,25.52,17017,9.37885698705837,9.63750652027461,9.37135989913906,9.56628418504115,45396.2930224336,0.0,1.0
2011-01-28,23.89,24.97,23.89,24.97,81241,8.95527151961729,9.36011426726009,8.95527151961729,9.36011426726009,216726.816797057,0.0,1.0
2011-01-31,22.68,24.5,22.59,24.13,230274,8.50169770049895,9.18393270115628,8.46796080486205,9.04523657464902,614302.519800662,0.0,1.0
2011-02-01,23.64,23.7,22.79,22.98,88926,8.86155792062589,8.88404918438383,8.54293168405517,8.61415401928862,237228.110319852,0.0,1.0
2011-02-02,23.71,23.8,23.37,23.47,14821,8.88779772834348,8.92153462398038,8.76034723371519,8.79783267331175,39538.0183866421,0.0,1.0
2011-02-03,23.8,23.91,23.4,23.74,16468,8.92153462398038,8.9627686075366,8.77159286559416,8.89904336022245,43931.7243634857,0.0,1.0
2011-02-04,23.73,23.93,23.35,23.73,36595,8.8952948162628,8.97026569545591,8.75285014579588,8.8952948162628,97624.5720841485,0.0,1.0
2011-02-07,23.92,24.16,23.81,23.84,12900,8.96651715149625,9.05648220652799,8.92528316794004,8.93652879981901,34413.3619315621,0.0,1.0
2011-02-08,23.67,23.9,23.45,23.89,46659,8.87280355250486,8.95902006357694,8.79033558539244,8.95527151961729,124472.329795718,0.0,1.0
2011-02-09,23.46,23.62,23.4,23.6,8142,8.79408412935209,8.85406083270658,8.77159286559416,8.84656374478727,21720.4335540139,0.0,1.0
2011-02-10,23.54,23.7,23.37,23.37,30831,8.82407248102934,8.88404918438383,8.76034723371519,8.76034723371519,82247.9350164335,0.0,1.0
2011-02-11,23.91,23.92,23.35,23.35,30099,8.9627686075366,8.96651715149625,8.75285014579588,8.75285014579588,80295.1768045029,0.0,1.0
2011-02-14,23.69,24.0,23.65,23.93,15644,8.88030064042417,8.9965055031735,8.86530646458555,8.97026569545591,41733.5375238262,0.0,1.0
2011-02-15,23.89,23.96,23.54,23.54,22963,8.95527151961729,8.98151132733488,8.82407248102934,8.82407248102934,61258.4519406559,0.0,1.0
2011-02-16,24.2,24.23,23.77,23.96,25982,9.07147638236661,9.08272201424558,8.91028899210142,8.98151132733488,69312.2457136316,0.0,1.0
2011-02-17,24.3,24.36,23.97,24.18,15187,9.10896182196317,9.1314530857211,8.98525987129453,9.0639792944473,40514.3974926073,0.0,1.0
2011-02-18,24.45,24.45,24.15,24.42,16102,9.165189981358,9.165189981358,9.05273366256833,9.15394434947903,42955.3452575204,0.0,1.0
2011-02-22,24.02,24.58,23.97,24.32,43823,9.00400259109281,9.21392105283352,8.98525987129453,9.11645890988248,116906.725575725,0.0,1.0
2011-02-23,24.12,24.36,23.83,24.17,28361,9.04148803068937,9.1314530857211,8.93278025585935,9.06023075048764,75658.7099024057,0.0,1.0
2011-02-24,24.39,24.44,24.15,24.21,25891,9.14269871760007,9.16144143739835,9.05273366256833,9.07522492632627,69069.4847883779,0.0,1.0
2011-02-25,24.95,25.05,24.25,24.4,46750,9.35261717934078,9.39010261893734,9.09021910216489,9.14644726155972,124715.090720971,0.0,1.0
2011-02-28,25.04,25.66,24.8,25.23,65139,9.38635407497768,9.61876380047633,9.29638901994595,9.45757641021114,173771.471539537,0.0,1.0
2011-03-01,24.26,25.07,24.15,25.0,50959,9.18768124511593,9.49444224299491,9.14602234416941,9.46793203330166,134556.838337985,0.25,1.0
2011-03-02,24.1,24.99,23.8,24.99,48671,9.1270864801028,9.46414486048834,9.01347129570318,9.46414486048834,128515.392349694,0.0,1.0
2011-03-03,24.63,24.85,24.29,24.29,14089,9.3278066392088,9.41112444110185,9.1990427635559,9.1990427635559,37201.8935878622,0.0,1.0
2011-03-04,24.18,24.69,23.92,24.69,20127,9.15738386260937,9.35052967608872,9.05891736946303,9.35052967608872,53145.1850552134,0.0,1.0
2011-03-07,23.94,24.679,23.76,24.41,17566,9.06649171508967,9.34636378599407,8.9983226044499,9.24448883731574,46382.8847160471,0.0,1.0
2011-03-08,24.32,24.45,24.06,24.06,14364,9.21040428199586,9.25963752856903,9.11193778884952,9.11193778884952,37928.0289229933,0.0,1.0
2011-03-09,24.68,24.75,24.21,24.27,31380,9.3467425032754,9.37325271296865,9.16874538104933,9.19146841792925,82858.6429687781,0.0,1.0
2011-03-10,23.8,24.41,23.8,24.41,21957,9.01347129570318,9.24448883731574,9.01347129570318,9.24448883731574,57977.285648995,0.0,1.0
2011-03-11,23.87,24.16,23.73,23.81,25251,9.03998150539643,9.14980951698273,8.98696108600994,9.0172584685165,66675.0667178017,0.0,1.0
2011-03-14,23.65,23.94,23.49,23.68,22689,8.95666370350337,9.06649171508967,8.89606893849024,8.96802522194334,59910.1258865076,0.0,1.0
2011-03-15,23.75,24.03,23.17,23.17,42084,8.99453543163658,9.10057627040956,8.77487940846398,8.77487940846398,111122.470704208,0.0,1.0
2011-03-16,23.58,23.98,23.4,23.94,50593,8.93015349381013,9.08164040634296,8.86198438317036,9.06649171508967,133590.418219229,0.0,1.0
2011-03-17,23.8,24.03,23.68,23.87,11802,9.01347129570318,9.10057627040956,8.96802522194334,9.03998150539643,31163.0880916992,0.0,1.0
2011-03-18,24.11,24.12,23.74,23.97,35497,9.13087365291612,9.13466082572944,8.99074825882326,9.07785323352963,93729.5490587227,0.0,1.0
2011-03-21,24.47,24.47,24.0918,24.35,13906,9.26721187419567,9.26721187419567,9.12398099839588,9.22176580043582,36718.683528484,0.0,1.0
2011-03-22,24.46,24.61,24.35,24.46,17108,9.26342470138235,9.32023229358216,9.22176580043582,9.26342470138235,45173.5393215378,0.0,1.0
2011-03-23,24.63,24.8,24.1,24.4,67426,9.3278066392088,9.39218857703525,9.1270864801028,9.24070166450242,178037.822205635,0.0,1.0
2011-03-24,24.64,24.85,24.34,24.85,11802,9.33159381202212,9.41112444110185,9.2179786276225,9.41112444110185,31163.0880916991,0.0,1.0
2011-03-25,24.33,25.03,24.3,24.69,16468,9.21419145480918,9.47929355174163,9.20282993636922,9.35052967608872,43483.6243597781,0.0,1.0
2011-03-28,24.34,24.74,24.25,24.39,31929,9.2179786276225,9.36946554015532,9.18389407230261,9.2369144916891,84308.2731469126,0.0,1.0
2011-03-29,24.73,24.73,24.45,24.45,5123,9.365678367342,9.365678367342,9.25963752856903,9.25963752856903,13527.2411704605,0.0,1.0
2011-03-30,24.79,24.79,24.68,24.78,5581,9.38840140422193,9.38840140422193,9.3467425032754,9.38461423140861,14736.5865649697,0.0,1.0
2011-03-31,24.74,24.79,24.51,24.77,12442,9.36946554015532,9.38840140422193,9.28236056544895,9.38082705859529,32853.0030534588,0.0,1.0
2011-04-01,25.05,25.09,24.62,24.8,31746,9.48686789736827,9.50201658862155,9.32401946639548,9.39218857703525,83825.0630875344,0.0,1.0
2011-04-04,24.86,25.14,24.77,25.14,17474,9.41491161391517,9.52095245268815,9.38082705859529,9.52095245268815,46139.9594402941,0.0,1.0
2011-04-05,24.82,25.1,24.69,24.92,19212,9.39976292266189,9.50580376143487,9.35052967608872,9.4376346507951,50729.1347583227,0.0,1.0
2011-04-06,25.11,25.23,24.71,24.89,12076,9.50959093424819,9.55503700800804,9.35810402171536,9.42627313235514,31886.5829347025,0.0,1.0
2011-04-07,24.66,25.13,24.63,25.13,22323,9.33916815764876,9.51716527987483,9.3278066392088,9.51716527987483,58943.7057677512,0.0,1.0
2011-04-08,24.12,24.86,24.12,24.86,15370,9.13466082572944,9.41491161391517,9.13466082572944,9.41491161391517,40584.3640035093,0.0,1.0
2011-04-11,23.92,24.51,23.8,24.12,52056,9.05891736946303,9.28236056544895,9.01347129570318,9.13466082572944,137453.458202126,0.0,1.0
2011-04-12,23.84,24.18,23.84,23.84,7410,9.02861998695647,9.15738386260937,9.02861998695647,9.02861998695647,19566.0466666235,0.0,1.0
2011-04-13,23.7,24.12,23.51,24.1,25891,8.97559956756998,9.13466082572944,8.90364328411689,9.1270864801028,68364.9816795613,0.0,1.0
2011-04-14,23.75,24.05,23.55,23.65,33576,8.99453543163658,9.1081506160362,8.91879197537017,8.95666370350337,88657.1636813159,0.0,1.0
2011-04-15,23.69,23.81,23.5,23.7,96062,8.97181239475666,9.0172584685165,8.89985611130356,8.97559956756998,253650.954775869,0.0,1.0
2011-04-18,23.5,23.7,23.48,23.48,10796,8.89985611130356,8.97559956756998,8.89228176567692,8.89228176567692,28506.7530111832,0.0,1.0
2011-04-19,23.48,24.25,23.33,23.66,61663,8.89228176567692,9.18389407230261,8.83547417347711,8.96045087631669,162820.666073415,0.0,1.0
2011-04-20,24.14,24.19,23.74,23.97,16010,9.14223517135609,9.16117103542269,8.99074825882326,9.07785323352963,42274.2789652689,0.0,1.0
2011-04-21,23.96,24.36,23.894,24.36,13815,9.07406606071631,9.22555297324914,9.0490707201484,9.22555297324914,36478.3987448588,0.0,1.0
2011-04-25,23.9,24.13,23.752,23.84,11253,9.05134302383639,9.13844799854276,8.99529286619924,9.02861998695647,29713.4579135647,0.0,1.0
2011-04-26,24.37,24.85,23.92,23.92,36869,9.22934014606246,9.41112444110185,9.05891736946303,9.05891736946303,97352.3042579949,0.0,1.0
2011-04-27,24.17,24.44,24.05,24.31,21866,9.15359668979605,9.25585035575571,9.1081506160362,9.20661710918254,57737.0008653697,0.0,1.0
2011-04-28,24.52,24.58,24.01,24.2,24885,9.28614773826227,9.30887077514219,9.09300192478292,9.16495820823601,65708.6465990454,0.0,1.0
2011-04-29,24.85,24.98,24.4309,24.5,10887,9.41112444110185,9.46035768767502,9.25240402849558,9.27857339263563,28747.0377948084,0.0,1.0
2011-05-02,24.04,24.89,24.04,24.89,11893,9.10436344322288,9.42627313235514,9.10436344322288,9.42627313235514,31403.3728753243,0.0,1.0
2011-05-03,24.07,24.3,23.66,24.04,24885,9.11572496166284,9.20282993636922,8.96045087631669,9.10436344322288,65708.6465990454,0.0,1.0
2011-05-04,23.82,24.29,23.82,24.17,13357,9.02104564132982,9.1990427635559,9.02104564132982,9.15359668979605,35269.0533503496,0.0,1.0
2011-05-05,23.48,24.03,23.35,23.72,19944,8.89228176567692,9.10057627040956,8.84304851910375,8.98317391319662,52661.9749958353,0.0,1.0
2011-05-06,23.53,23.92,23.42,23.68,16925,8.91121762974353,9.05891736946303,8.869558728797,8.96802522194334,44690.3292621596,0.0,1.0
2011-05-09,23.81,23.82,23.37,23.45,7959,9.0172584685165,9.02104564132982,8.8506228647304,8.88092024723696,21015.676844758,0.0,1.0
2011-05-10,24.25,24.25,23.52,23.92,13357,9.18389407230261,9.18389407230261,8.9074304569302,9.05891736946303,35269.0533503496,0.0,1.0
2011-05-11,23.93,24.25,23.8811,24.13,12717,9.06270454227635,9.18389407230261,9.04418526721921,9.13844799854276,33579.1383885899,0.0,1.0
2011-05-12,24.41,24.44,23.79,23.87,28178,9.24448883731574,9.25585035575571,9.00968412288986,9.03998150539643,74403.7871757244,0.0,1.0
2011-05-13,23.97,24.4,23.95,24.4,12808,9.07785323352963,9.24070166450242,9.07027888790299,9.24070166450242,33819.4231722151,0.0,1.0
2011-05-16,23.65,24.03,23.64,23.78,19944,8.95666370350337,9.10057627040956,8.95287653069005,9.00589695007654,52661.9749958353,0.0,1.0
2011-05-17,23.79,24.05,23.56,23.56,13540,9.00968412288986,9.1081506160362,8.92257914818349,8.92257914818349,35752.2634097277,0.0,1.0
2011-05-18,24.27,24.27,23.861,23.861,8966,9.19146841792925,9.19146841792925,9.03657304986444,9.03657304986444,23674.6524174017,0.0,1.0
2011-05-19,23.97,24.43,23.94,24.43,20676,9.07785323352963,9.25206318294238,9.06649171508967,9.25206318294238,54594.8152333479,0.0,1.0
2011-05-20,23.58,23.9,23.5,23.88,40712,8.93015349381013,9.05134302383639,8.89985611130356,9.04376867820975,107499.715504936,0.0,1.0
2011-05-23,23.56,23.76,23.26,23.5,29916,8.92257914818349,8.9983226044499,8.80896396378387,8.89985611130356,78992.9624937529,0.0,1.0
2011-05-24,23.49,23.71,23.35,23.71,18023,8.89606893849024,8.9793867403833,8.84304851910375,8.9793867403833,47589.5896184286,0.0,1.0
2011-05-25,23.71,23.92,23.36,23.36,15004,8.9793867403833,9.05891736946303,8.84683569191707,8.84683569191707,39617.9438847529,0.0,1.0
2011-05-26,24.08,24.08,23.55,23.6,9789,9.11951213447616,9.11951213447616,8.91879197537017,8.93772783943677,25847.7774385395,0.0,1.0
2011-05-27,24.03,24.21,23.96,24.2,4483,9.10057627040956,9.16874538104933,9.07406606071631,9.16495820823601,11837.3262087008,0.0,1.0
2011-05-31,24.54,24.57,24.08,24.24,47574,9.29372208388891,9.30508360232887,9.11951213447616,9.18010689948929,125618.772485553,0.0,1.0
2011-06-01,23.52,24.35,23.52,24.22,29916,9.00210977726322,9.31978627025338,9.00210977726322,9.27002971111034,78162.1572508653,0.25,1.0
2011-06-02,24.07,24.14,23.54,23.54,13083,9.21261829671453,9.23941029009924,9.009764632516,9.009764632516,34182.227012738,0.0,1.0
2011-06-03,23.55,24.13,23.54,23.75,24885,9.01359206014238,9.23558286247285,9.009764632516,9.09014061267013,65017.5586036831,0.0,1.0
2011-06-06,23.51,23.97,23.51,23.72,22597,8.99828234963683,9.17434402045065,8.99828234963683,9.07865832979097,59039.6532757656,0.0,1.0
2011-06-07,23.69,23.95,23.55,23.67,16376,9.06717604691181,9.16668916519788,9.01359206014238,9.05952119165903,42785.9168050598,0.0,1.0
2011-06-08,23.73,23.88,23.51,23.57,19121,9.08248575741736,9.13989717181317,8.99828234963683,9.02124691539516,49957.8355660448,0.0,1.0
2011-06-09,23.51,23.97,23.5,23.77,15187,8.99828234963683,9.17434402045065,8.99445492201045,9.09779546792291,39679.3917023964,0.0,1.0
2011-06-10,23.27,23.81,23.17,23.5,12168,8.90642408660354,9.11310517842846,8.86814981033966,8.99445492201045,31791.587425743,0.0,1.0
2011-06-13,23.03,23.75,23.03,23.4,21774,8.81456582357024,9.09014061267013,8.81456582357024,8.95618064574657,56889.3840079002,0.0,1.0
2011-06-14,23.95,24.04,23.17,23.27,24793,9.16668916519788,9.20113601383537,8.86814981033966,8.90642408660354,64777.1882845535,0.0,1.0
2011-06-15,23.33,23.82,23.19,23.82,20768,8.92938865236186,9.11693260605484,8.87580466559244,9.11693260605484,54260.9868226357,0.0,1.0
2011-06-16,23.99,24.2,23.45,23.49,17840,9.18199887570343,9.26237485585757,8.97531778387851,8.99062749438406,46610.9401442518,0.0,1.0
2011-06-17,24.07,24.43,23.971,24.19,39157,9.21261829671453,9.35040569126448,9.17472676321329,9.25854742823118,102306.310719085,0.0,1.0
2011-06-20,24.25,24.44,23.792,23.99,10064,9.2815119939895,9.35423311889086,9.10621580870096,9.18199887570343,26294.4227360847,0.0,1.0
2011-06-21,24.37,24.45,23.84,24.44,22689,9.32744112550615,9.35806054651725,9.12458746130762,9.35423311889086,59280.0235948952,0.0,1.0
2011-06-22,23.99,24.52,23.99,24.25,13266,9.18199887570343,9.38485253990196,9.18199887570343,9.2815119939895,34660.354930137,0.0,1.0
2011-06-23,24.25,24.25,23.58,23.97,15278,9.2815119939895,9.2815119939895,9.02507434302155,9.17434402045065,39917.1493006659,0.0,1.0
2011-06-24,24.2,24.24,23.95,24.15,51325,9.26237485585757,9.27768456636312,9.16668916519788,9.24323771772563,134097.898144828,0.0,1.0
2011-06-27,24.36,24.37,24.12,24.12,15187,9.32361369787976,9.32744112550615,9.23175543484647,9.23175543484647,39679.3917023964,0.0,1.0
2011-06-28,24.38,24.55,24.04,24.41,15461,9.33126855313254,9.39633482278113,9.20113601383537,9.3427508360117,40395.2772180649,0.0,1.0
2011-06-29,24.25,24.5,24.16,24.49,12351,9.2815119939895,9.37719768464919,9.24706514535202,9.3733702570228,32269.7153431421,0.0,1.0
2011-06-30,24.47,24.53,24.13,24.38,7593,9.36571540177003,9.38867996752835,9.23558286247285,9.33126855313254,19838.3894907681,0.0,1.0
2011-07-01,24.66,24.93,24.32,24.47,21957,9.43843652667139,9.54177707258385,9.30830398737421,9.36571540177003,57367.5119252991,0.0,1.0
2011-07-05,24.55,24.67,24.29,24.67,9149,9.39633482278113,9.44226395429778,9.29682170449505,9.44226395429778,23903.7831490897,0.0,1.0
2011-07-06,24.81,24.85,24.251,24.44,12076,9.4958479410672,9.51115765157275,9.28189473675214,9.35423311889086,31551.2171066135,0.0,1.0
2011-07-07,25.03,25.05,24.88,24.92,19761,9.58005134884772,9.5877062041005,9.52263993445191,9.53794964495746,51629.9769165112,0.0,1.0
2011-07-08,24.64,24.77,24.11,24.74,8508,9.43078167141861,9.48053823056165,9.22792800722008,9.46905594768249,22229.0290777631,0.0,1.0
2011-07-11,24.33,24.65,24.26,24.39,15187,9.3121314150006,9.434609099045,9.28533942161589,9.33509598075893,39679.3917023964,0.0,1.0
2011-07-12,24.39,24.84,24.3,24.39,20768,9.33509598075893,9.50733022394636,9.30064913212144,9.33509598075893,54260.9868226357,0.0,1.0
2011-07-13,24.25,24.65,23.41,24.65,71177,9.2815119939895,9.434609099045,8.96000807337296,9.434609099045,185965.632659608,0.0,1.0
2011-07-14,23.82,24.36,23.77,24.36,13540,9.11693260605484,9.32361369787976,9.09779546792291,9.32361369787976,35376.2404458055,0.0,1.0
2011-07-15,24.26,24.37,23.87,23.87,21317,9.28533942161589,9.32744112550615,9.13606974418678,9.13606974418678,55695.3705748327,0.0,1.0
2011-07-18,23.96,24.34,23.9,24.14,6587,9.17051659282427,9.31595884262699,9.14755202706594,9.23941029009924,17209.9923055037,0.0,1.0
2011-07-19,24.8,24.86,23.98,24.09,20493,9.49202051344081,9.51498507919914,9.17817144807704,9.22027315196731,53542.4885861072,0.0,1.0
2011-07-20,24.55,24.87,24.52,24.87,11985,9.39633482278113,9.51881250682552,9.38485253990196,9.51881250682552,31313.459508344,0.0,1.0
2011-07-21,24.89,24.92,24.32,24.7,41352,9.5264673620783,9.53794964495746,9.30830398737421,9.45374623717694,108041.233007012,0.0,1.0
2011-07-22,24.81,24.89,24.5,24.89,9332,9.4958479410672,9.5264673620783,9.37719768464919,9.5264673620783,24381.9110664887,0.0,1.0
2011-07-25,24.23,24.63,24.15,24.48,10430,9.27385713873673,9.42695424379223,9.24323771772563,9.36954282939641,27250.6785708826,0.0,1.0
2011-07-26,23.86,24.382,23.79,24.2,46201,9.13224231656039,9.33203403865782,9.10545032317568,9.26237485585757,120710.316457656,0.0,1.0
2011-07-27,23.5,23.9,23.45,23.83,25159,8.99445492201045,9.14755202706594,8.97531778387851,9.12076003368123,65733.4441193515,0.0,1.0
2011-07-28,23.88,23.89,23.59,23.62,12991,9.13989717181317,9.14372459943956,9.02890177064793,9.0403840535271,33941.8566936085,0.0,1.0
2011-07-29,24.1,24.7,23.61,23.63,46384,9.22410057959369,9.45374623717694,9.03655662590071,9.04421148115348,121188.444375055,0.0,1.0
2011-08-01,24.14,24.31,24.03,24.29,19212,9.23941029009924,9.30447655974783,9.19730858620898,9.29682170449505,50195.5931643142,0.0,1.0
2011-08-02,24.05,24.5,23.82,24.122,19944,9.20496344146176,9.37719768464919,9.11693260605484,9.23252092037174,52108.1048339102,0.0,1.0
2011-08-03,24.53,24.6,23.84,24.17,27812,9.38867996752835,9.41547196091306,9.12458746130762,9.2508925729784,72664.9925612069,0.0,1.0
2011-08-04,23.81,24.56,23.75,24.23,21683,9.11310517842846,9.40016225040751,9.09014061267013,9.27385713873673,56651.6264096307,0.0,1.0
2011-08-05,23.77,24.1599,23.71,23.86,17200,9.09779546792291,9.24702687107575,9.07483090216458,9.13224231656039,44938.7987937854,0.0,1.0
2011-08-08,23.01,24.1,23.01,23.49,62760,8.80691096831746,9.22410057959369,8.80691096831746,8.99062749438406,163974.361180115,0.0,1.0
2011-08-09,24.36,24.5,22.67,23.58,45835,9.32361369787976,9.37719768464919,8.67677842902029,9.02507434302155,119754.060622858,0.0,1.0
2011-08-10,22.75,23.93,22.75,23.72,69256,8.70739785003139,9.15903430994511,8.70739785003139,9.07865832979097,180946.595887349,0.0,1.0
2011-08-11,23.87,24.22,22.92,22.92,39065,9.13606974418678,9.27002971111034,8.77246411967998,8.77246411967998,102065.940399955,0.0,1.0
2011-08-12,23.09,24.1,23.05,24.01,25159,8.83753038932856,9.22410057959369,8.82222067882301,9.18965373095621,65733.4441193516,0.0,1.0
2011-08-15,23.82,23.95,23.38,23.5,13083,9.11693260605484,9.16668916519788,8.9485257904938,8.99445492201045,34182.227012738,0.0,1.0
2011-08-16,23.31,23.89,23.09,23.89,25159,8.92173379710908,9.14372459943956,8.83753038932856,9.14372459943956,65733.4441193516,0.0,1.0
2011-08-17,23.51,23.93,23.45,23.54,13632,8.99828234963683,9.15903430994511,8.97531778387851,9.009764632516,35616.610764935,0.0,1.0
2011-08-18,22.85,23.47,22.83,23.21,37510,8.74567212629526,8.98297263913128,8.73801727104249,8.88345952084521,98003.1594624936,0.0,1.0
2011-08-19,22.76,23.31,22.75,22.75,39431,8.71122527765778,8.92173379710908,8.70739785003139,8.70739785003139,103022.196234753,0.0,1.0
2011-08-22,22.94,23.54,22.85,23.54,11161,8.78011897493275,9.009764632516,8.74567212629526,9.009764632516,29160.5775196185,0.0,1.0
2011-08-23,23.74,23.74,22.76,22.95,56905,9.08631318504374,9.08631318504374,8.71122527765778,8.78394640255914,148676.880544207,0.0,1.0
2011-08-24,23.98,24.04,23.25,23.55,20859,9.17817144807704,9.20113601383537,8.89876923135076,9.01359206014238,54498.7444209052,0.0,1.0
2011-08-25,23.37,24.19,23.21,24.06,27080,8.94469836286741,9.25854742823118,8.88345952084521,9.20879086908814,70752.4808916109,0.0,1.0
2011-08-26,23.47,23.91,23.14,23.28,24336,8.98297263913128,9.15137945469233,8.8566675274605,8.91025151422992,63583.1748514861,0.0,1.0
2011-08-29,24.46,24.47,23.64,23.65,25982,9.36188797414364,9.36571540177003,9.04803890877987,9.05186633640626,67883.713387217,0.0,1.0
2011-08-30,24.38,24.48,23.91,24.32,13357,9.33126855313254,9.36954282939641,9.15137945469233,9.30830398737421,34898.1125284065,0.0,1.0
2011-08-31,23.71,24.29,23.62,24.24,30557,9.17051659282427,9.39484808265295,9.13570653405775,9.37550916111599,79003.8884578117,0.25,1.0
2011-09-01,23.01,24.05,22.96,23.51,26897,8.89977169130689,9.30202125927556,8.88043276976994,9.09316090667645,69541.1063864176,0.0,1.0
2011-09-02,22.53,23.43,22.51,22.78,43091,8.71411804455212,9.06221863221732,8.70638247593734,8.8108126522369,111410.038862963,0.0,1.0
2011-09-06,23.12,23.23,22.25,22.3,34308,8.94231731868819,8.98486294606949,8.60582008394517,8.62515900548212,88701.9473511996,0.0,1.0
2011-09-07,23.99,24.05,22.97,23.43,38059,9.27881455343122,9.30202125927556,8.88430055407733,9.06221863221732,98400.0062445873,0.0,1.0
2011-09-08,23.21,23.83,23.06,23.83,25159,8.97712737745471,9.21693000451296,8.91911061284385,9.21693000451296,65047.5776322966,0.0,1.0
2011-09-09,22.99,23.35,22.8,23.21,37876,8.89203612269211,9.03127635775819,8.81854822085168,8.97712737745471,97926.8671410176,0.0,1.0
2011-09-12,23.67,23.76,22.63,23.345,38608,9.1550454555947,9.18985551436122,8.75279588762603,9.02934246560449,99819.4235552966,0.0,1.0
2011-09-13,23.85,23.92,23.53,23.81,28361,9.22466557312774,9.25174006327948,9.10089647529123,9.20919443589818,73326.2192149753,0.0,1.0
2011-09-14,24.14,24.25,23.69,24.0,38059,9.33683131804208,9.37937694542339,9.16278102420948,9.28268233773861,98400.0062445874,0.0,1.0
2011-09-15,24.09,24.38,23.89,24.38,13540,9.31749239650513,9.42965814141947,9.24013671035731,9.42965814141947,35007.1227449936,0.0,1.0
2011-09-16,24.34,24.35,23.83,24.33,42999,9.41418700418991,9.4180547884973,9.21693000451296,9.41031921988251,111172.176581387,0.0,1.0
2011-09-19,23.35,23.79,23.18,23.43,20310,9.58127687218338,9.76182341709818,9.5115202525572,9.61410351671334,49496.3778133603,0.700494708891165,1.02999977340005
2011-09-20,23.0,23.76,23.0,23.5,23841,9.43766030236478,9.74951342539944,9.43766030236478,9.64282683067706,58101.5826414734,0.0,1.0
2011-09-21,22.75,23.19,22.75,23.15,33358,9.33507703820864,9.51562358312345,9.33507703820864,9.49921026085846,81294.9370309244,0.0,1.0
2011-09-22,22.29,22.9,22.25,22.48,41274,9.14632383216135,9.39662699670232,9.12991050989636,9.22428711292001,100586.582859115,0.0,1.0
2011-09-23,22.53,22.85,22.28,22.39,16491,9.24480376575124,9.3761103438711,9.1422205015951,9.1873571378238,40189.3041122662,0.0,1.0
2011-09-26,22.98,23.11,22.5,22.58,25348,9.42945364123229,9.48279693859348,9.2324937740525,9.26532041858247,61774.2090011353,0.0,1.0
2011-09-27,22.85,23.45,22.55,23.31,35902,9.3761103438711,9.62231017784583,9.25301042688373,9.56486354991839,87494.7787422582,0.0,1.0
2011-09-28,22.11,23.05,22.11,22.87,20920,9.07246388196893,9.45817695519601,9.07246388196893,9.38431700500359,50982.9750790496,0.0,1.0
2011-09-29,22.87,22.9299,22.16,22.68,22804,9.38431700500359,9.4088959550954,9.09298053480015,9.30635372424492,55574.3672898016,0.0,1.0
2011-09-30,22.25,22.75,22.21,22.47,43818,9.12991050989636,9.33507703820864,9.11349718763138,9.22018378235377,106786.424570449,0.0,1.0
2011-10-03,21.61,22.8,21.59,22.14,43630,8.86729735365665,9.35559369103987,8.85909069252416,9.08477387366766,106328.260167253,0.0,1.0
2011-10-04,23.02,23.21,21.5,21.58,66716,9.44586696349727,9.52383024425594,8.82216071742795,8.85498736195791,162589.874061849,0.0,1.0
2011-10-05,22.77,23.0,22.38,22.93,21014,9.34328369934113,9.43766030236478,9.18325380725756,9.40893698840106,51212.0572806477,0.0,1.0
2011-10-06,22.87,22.89,22.41,22.6,24500,9.38431700500359,9.39252366613608,9.19556379895629,9.27352707971496,59707.5950973574,0.0,1.0
2011-10-07,22.1,22.99,21.94,22.83,26573,9.06836055140268,9.43355697179853,9.00270726234275,9.36790368273861,64759.5887560032,0.0,1.0
2011-10-10,22.67,22.7,22.1,22.46,25914,9.30225039367868,9.31456038537741,9.06836055140268,9.21608045178752,63153.5763001192,0.0,1.0
2011-10-11,22.97,23.1,22.48,22.48,31756,9.42535031066604,9.47869360802724,9.22428711292001,9.22428711292001,77390.7914249666,0.0,1.0
2011-10-12,23.17,23.2,22.8,22.8,19223,9.50741692199096,9.51972691368969,9.35559369103987,9.35559369103987,46847.310226796,0.0,1.0
2011-10-13,22.85,23.0,22.5,23.0,11214,9.3761103438711,9.43766030236478,9.2324937740525,9.43766030236478,27329.0192417047,0.0,1.0
2011-10-14,23.07,23.08,22.52,22.99,21956,9.4663836163285,9.47048694689475,9.24070043518499,9.43355697179853,53507.7533860236,0.0,1.0
2011-10-17,22.49,22.96,22.45,22.96,36091,9.22839044348626,9.4212469800998,9.21197712122127,9.4212469800998,87955.380190152,0.0,1.0
2011-10-18,23.56,23.7,22.64,22.87,42499,9.66744681407453,9.72489344200197,9.28994040197994,9.38431700500359,103571.962613983,0.0,1.0
2011-10-19,23.09,23.57,23.07,23.46,31756,9.47459027746099,9.67155014464078,9.4663836163285,9.62641350841208,77390.7914249666,0.0,1.0
2011-10-20,23.38,23.53,22.5,23.22,29966,9.59358686388211,9.6551368223758,9.2324937740525,9.52793357482218,73028.4814158128,0.0,1.0
2011-10-21,23.5,23.65,22.71,23.65,34960,9.64282683067706,9.70437678917074,9.31866371594366,9.70437678917074,85199.0826368822,0.0,1.0
2011-10-24,23.58,23.82,22.83,23.49,32416,9.67565347520702,9.77413340879692,9.36790368273861,9.63872350011081,78999.2409255485,0.0,1.0
2011-10-25,22.8,23.44,22.7,23.44,27704,9.35559369103987,9.61820684727959,9.31456038537741,9.61820684727959,67515.886309273,0.0,1.0
2011-10-26,23.07,23.35,22.59,23.08,30908,9.4663836163285,9.58127687218338,9.26942374914871,9.47048694689475,75324.1775211887,0.0,1.0
2011-10-27,23.93,23.99,23.26,23.5,61628,9.81927004502562,9.84389002842309,9.54434689708717,9.64282683067706,150190.190639181,0.0,1.0
2011-10-28,23.57,24.0,23.54,23.76,17998,9.67155014464078,9.84799335898934,9.65924015294204,9.74951342539944,43861.9304719281,0.0,1.0
2011-10-31,23.34,23.75,23.08,23.26,50320,9.57717354161713,9.7454100948332,9.47048694689475,9.54434689708717,122632.089195879,0.0,1.0
2011-11-01,22.7,23.36,22.51,23.0,53053,9.31456038537741,9.58538020274962,9.23659710461875,9.43766030236478,129292.532355106,0.0,1.0
2011-11-02,23.42,23.5,22.9314,23.02,16962,9.6100001861471,9.64282683067706,9.40951145468034,9.44586696349727,41337.1521649541,0.0,1.0
2011-11-03,23.96,23.97,23.05,23.5,32133,9.83158003672435,9.8356833672906,9.45817695519601,9.64282683067706,78309.5572760566,0.0,1.0
2011-11-04,23.4,23.75,23.36,23.75,12816,9.6017935250146,9.7454100948332,9.58538020274962,9.7454100948332,31233.1648476626,0.0,1.0
2011-11-07,23.69,24.0,23.0,23.41,32604,9.72079011143572,9.84799335898934,9.43766030236478,9.60589685558085,79457.4053287446,0.0,1.0
2011-11-08,23.9,23.98,23.3503,23.38,23747,9.80696005332688,9.83978669785685,9.58139997210036,9.59358686388211,57872.5004398754,0.0,1.0
2011-11-09,23.0,23.5877,22.97,23.47,37410,9.43766030236478,9.67881303974303,9.42535031066604,9.63051683897832,91169.842146618,0.0,1.0
2011-11-10,23.43,23.57,23.22,23.39,24029,9.61410351671334,9.67155014464078,9.52793357482218,9.59769019444836,58559.7470446694,0.0,1.0
2011-11-11,23.74,23.8,23.43,23.43,17810,9.74130676426695,9.76592674766442,9.61410351671334,9.61410351671334,43403.7660687321,0.0,1.0
2011-11-14,23.16,23.57,22.95,23.57,16396,9.50331359142471,9.67155014464078,9.41714364953355,9.67155014464078,39957.7848659703,0.0,1.0
2011-11-15,23.63,23.7,23.07,23.07,26573,9.69617012803825,9.72489344200197,9.4663836163285,9.4663836163285,64759.5887560032,0.0,1.0
2011-11-16,23.03,23.93,23.03,23.44,30060,9.44997029406352,9.81927004502562,9.44997029406352,9.61820684727959,73257.5636174107,0.0,1.0
2011-11-17,23.07,23.34,23.05,23.12,22993,9.4663836163285,9.57717354161713,9.45817695519601,9.48690026915973,56034.9687376955,0.0,1.0
2011-11-18,23.38,23.39,23.07,23.09,17244,9.59358686388211,9.59769019444836,9.4663836163285,9.47459027746099,42024.3987697482,0.0,1.0
2011-11-21,22.97,23.22,22.9,23.03,43253,9.42535031066604,9.52793357482218,9.39662699670232,9.44997029406352,105409.494316163,0.0,1.0
2011-11-22,22.65,23.26,22.53,23.0,50037,9.29404373254619,9.54434689708717,9.24480376575124,9.43766030236478,121942.405546387,0.0,1.0
2011-11-23,21.89,22.68,21.88,22.6,28175,8.98219060951152,9.30635372424492,8.97808727894528,9.27352707971496,68663.7343619611,0.0,1.0
2011-11-25,21.58,22.22,21.58,21.88,11591,8.85498736195791,9.11760051819763,8.85498736195791,8.97808727894528,28247.7850927947,0.0,1.0
2011-11-28,22.61,22.61,22.14,22.22,34112,9.2776304102812,9.2776304102812,9.08477387366766,9.11760051819763,83132.4687331044,0.0,1.0
2011-11-29,22.41,22.87,22.35,22.87,10177,9.19556379895629,9.38431700500359,9.17094381555882,9.38431700500359,24801.8038900329,0.0,1.0
2011-11-30,23.66,23.66,22.27,23.0,64549,9.81106338389313,9.81106338389313,9.23467377680896,9.53738198772366,155663.996882057,0.25,1.0
2011-12-01,22.89,23.5,22.88,23.49,23747,9.49176842169542,9.74471637876113,9.48762173387467,9.74056969094038,57267.3927397512,0.0,1.0
2011-12-02,22.87,23.469,22.78,23.23,15548,9.48347504605392,9.73186164651681,9.44615485566718,9.6327558076009,37494.9855694467,0.0,1.0
2011-12-05,23.33,23.47,22.83,22.91,27798,9.6742226858084,9.73227631529889,9.46688829477092,9.50006179733692,67036.6355067841,0.0,1.0
2011-12-06,23.2,23.53,23.02,23.28,12062,9.62031574413865,9.75715644222338,9.54567536336516,9.65348924670465,29088.2760444216,0.0,1.0
2011-12-07,23.48,23.54,22.97,23.11,15737,9.73642300311964,9.76130313004413,9.52494192426142,9.58299555375191,37950.7710256228,0.0,1.0
2011-12-08,22.51,23.19,22.5,23.16,22145,9.33419428450694,9.6161690563179,9.33004759668619,9.60372899285566,53404.0683969255,0.0,1.0
2011-12-09,23.38,23.5,22.55,22.63,24029,9.69495612491214,9.74471637876113,9.35078103578994,9.38395453835594,57947.453579125,0.0,1.0
2011-12-12,23.09,23.292,22.58,23.11,24218,9.57470217811041,9.65846527208955,9.36322109925219,9.58299555375191,58403.2390353011,0.0,1.0
2011-12-13,22.6,23.3,22.55,23.22,21485,9.37151447489369,9.66178262234615,9.35078103578994,9.62860911978015,51812.4366451996,0.0,1.0
2011-12-14,23.15,23.28,22.46,22.5,45797,9.59958230503491,9.65348924670465,9.3134608454032,9.33004759668619,110442.362626959,0.0,1.0
2011-12-15,23.41,23.5,22.82,23.48,58989,9.70739618837439,9.74471637876113,9.46274160695017,9.73642300311964,142255.705155396,0.0,1.0
2011-12-16,23.14,23.5,23.09,23.5,53430,9.59543561721416,9.74471637876113,9.57470217811041,9.74471637876113,128849.824991995,0.0,1.0
2011-12-19,22.59,23.45,22.52,23.3,27327,9.36736778707294,9.72398293965739,9.33834097232769,9.66178262234615,65900.7892112343,0.0,1.0
2011-12-20,23.46,23.47,22.95,22.95,30908,9.72812962747814,9.73227631529889,9.51664854861992,9.51664854861992,74536.5972459776,0.0,1.0
2011-12-21,23.46,23.5,23.0099,23.4,10177,9.72812962747814,9.74471637876113,9.54148720866621,9.70324950055364,24542.4792989619,0.0,1.0
2011-12-22,23.45,23.56,23.35,23.47,16114,9.72398293965739,9.76959650568563,9.6825160614499,9.73227631529889,38859.9303747147,0.0,1.0
2011-12-23,23.44,23.55,23.21,23.51,27610,9.71983625183664,9.76544981786488,9.6244624319594,9.74886306658188,66583.2616138683,0.0,1.0
2011-12-27,23.43,23.63,23.31,23.44,30060,9.71568956401589,9.79862332043088,9.6659293101669,9.71983625183664,72491.5916013358,0.0,1.0
2011-12-28,23.21,23.4977,23.18,23.45,13852,9.6244624319594,9.74376264056236,9.61202236849715,9.72398293965739,33404.9742801631,0.0,1.0
2011-12-29,23.73,23.73,23.31,23.33,13004,9.84009019863837,9.84009019863837,9.6659293101669,9.6742226858084,31359.9686355213,0.0,1.0
2011-12-30,23.44,23.73,23.37,23.73,12816,9.71983625183664,9.84009019863837,9.69080943709139,9.84009019863837,30906.5947426054,0.0,1.0
2012-01-03,23.8,24.15,23.5,23.79,25914,9.86911701338362,10.0142510871098,9.74471637876113,9.86497032556287,62493.2503245847,0.0,1.0
2012-01-04,23.88,23.9599,23.615,23.7,8575,9.90229051594961,9.9354225516374,9.79240328869975,9.82765013517612,20679.1549561362,0.0,1.0
2012-01-05,23.99,24.0,23.61,23.79,11214,9.94790408197786,9.95205076979861,9.79032994478938,9.86497032556287,27043.2703997797,0.0,1.0
2012-01-06,23.84,24.0,23.66,24.0,17904,9.88570376466662,9.95205076979861,9.81106338389313,9.95205076979861,43176.6286104563,0.0,1.0
2012-01-09,23.57,23.87,23.5,23.79,16585,9.77374319350638,9.89814382812886,9.74471637876113,9.86497032556287,39995.7766702646,0.0,1.0
2012-01-10,23.85,23.8601,23.75,23.82,10554,9.88985045248737,9.89403860718632,9.84838357427987,9.87741038902512,25451.6386480538,0.0,1.0
2012-01-11,23.68,23.78,23.522,23.75,10460,9.81935675953462,9.86082363774212,9.75383909196678,9.84838357427987,25224.9517015959,0.0,1.0
2012-01-12,23.73,23.73,23.5,23.7,8481,9.84009019863837,9.84009019863837,9.74471637876113,9.82765013517612,20452.4680096783,0.0,1.0
2012-01-13,23.58,23.74,23.41,23.41,11308,9.77788988132713,9.84423688645912,9.70739618837439,9.70739618837439,27269.9573462377,0.0,1.0
2012-01-17,23.54,23.8,23.51,23.51,16114,9.76130313004413,9.86911701338362,9.74886306658188,9.74886306658188,38859.9303747147,0.0,1.0
2012-01-18,23.93,24.0,23.48,23.52,21014,9.92302395505336,9.95205076979861,9.73642300311964,9.75300975440263,50676.5903496497,0.0,1.0
2012-01-19,23.72,24.24,23.67,24.24,21014,9.83594351081762,10.0515712774966,9.81521007171388,10.0515712774966,50676.5903496497,0.0,1.0
2012-01-20,24.25,24.44,23.59,23.82,32887,10.0557179653173,10.1345050339116,9.78203656914788,9.87741038902512,79309.0809378955,0.0,1.0
2012-01-23,24.45,24.5,24.21,24.33,31474,10.1386517217323,10.1593851608361,10.0391312140343,10.0888914678833,75901.5420512458,0.0,1.0
2012-01-24,24.89,24.95,24.25,24.45,48153,10.3211059858453,10.3459861127698,10.0557179653173,10.1386517217323,116124.005667968,0.0,1.0
2012-01-25,25.42,25.5,24.755,24.89,31285,10.540880440345,10.574053942911,10.2651257002652,10.3211059858453,75445.7565950697,0.0,1.0
2012-01-26,25.29,25.5,24.15,25.5,16019,10.4869734986753,10.574053942911,10.0142510871098,10.574053942911,38630.8318649965,0.0,1.0
2012-01-27,26.34,26.6,25.19,25.19,103655,10.922375719854,11.0301896031935,10.4455066204678,10.4455066204678,249970.589735078,0.0,1.0
2012-01-30,27.01,27.11,26.0801,26.09,207688,11.2002038038442,11.2416706820517,10.8146033033927,10.8187085243352,500852.750382508,0.0,1.0
2012-01-31,26.25,27.09,25.42,26.95,407554,10.8850555294672,11.2333773064102,10.540880440345,11.1753236769197,982842.252943808,0.0,1.0
2012-02-01,26.86,26.99,26.244,26.36,64266,11.1380034865329,11.1919104282027,10.8825675167748,10.9306690954955,154981.524479423,0.0,1.0
2012-02-02,26.77,26.99,26.17,26.78,48435,11.1006832961462,11.1919104282027,10.8518820269012,11.1048299839669,116804.066507342,0.0,1.0
2012-02-03,27.03,27.15,26.7,27.04,44195,11.2084971794857,11.2582574333347,11.071656481401,11.2126438673064,106579.038284133,0.0,1.0
2012-02-06,26.2,27.07,25.99,26.98,31285,10.8643220903635,11.2250839307687,10.7772416461277,11.1877637403819,75445.7565950694,0.0,1.0
2012-02-07,26.18,26.42,25.51,26.13,36751,10.856028714722,10.95554922242,10.5782006307318,10.8352952756182,88627.3613752723,0.0,1.0
2012-02-08,26.37,26.97,26.11,26.11,50132,10.9348157833162,11.1836170525612,10.8270018999767,10.8270018999767,120896.489359886,0.0,1.0
2012-02-09,25.76,26.4345,25.68,26.36,29589,10.6818678262505,10.9615619197601,10.6486943236845,10.9306690954955,71355.745305786,0.0,1.0
2012-02-10,25.51,26.08,25.45,25.5,21391,10.5782006307318,10.8145618365145,10.5533205038073,10.574053942911,51585.7496987415,0.0,1.0
2012-02-13,25.85,26.03,25.57,25.84,17339,10.7191880166372,10.7938283974107,10.6030807576563,10.7150413288165,41814.0953684487,0.0,1.0
2012-02-14,25.64,25.91,25.27,25.71,28458,10.6321075724015,10.7440681435617,10.4786801230338,10.6611343871468,68628.2672585102,0.0,1.0
2012-02-15,24.94,26.05,24.8707,25.67,36279,10.3418394249491,10.8021217730522,10.3131028783513,10.6445476358638,87489.103516462,0.0,1.0
2012-02-16,25.78,25.83,25.03,25.03,20071,10.690161201892,10.7108946409957,10.3791596153358,10.3791596153358,48402.4861952898,0.0,1.0
2012-02-17,26.21,26.25,25.53,25.74,33170,10.8684687781842,10.8850555294672,10.5864940063733,10.673574450609,79991.5533405294,0.0,1.0
2012-02-21,25.33,26.38,25.22,26.26,19695,10.5035602499583,10.938962471137,10.45794668393,10.889202217288,47495.7384094579,0.0,1.0
2012-02-22,24.78,25.85,24.72,25.77,45514,10.2754924198171,10.7191880166372,10.2506122928926,10.6860145140713,109759.890224324,0.0,1.0
2012-02-23,25.46,25.5,24.8,24.8,15831,10.557467191628,10.574053942911,10.2837857954586,10.2837857954586,38177.4579720808,0.0,1.0
2012-02-24,25.21,25.849,25.21,25.52,8669,10.4537999961093,10.7187733478552,10.4537999961093,10.5823473185525,20905.8419025941,0.0,1.0
2012-02-27,25.21,25.45,25.0,25.01,9800,10.4537999961093,10.5533205038073,10.3667195518735,10.3708662396943,23633.3199498699,0.0,1.0
2012-02-28,25.0,25.24,24.83,25.15,33075,10.3667195518735,10.4662400595715,10.2962258589208,10.4289198691848,79762.4548308115,0.0,1.0
2012-02-29,24.06,24.92,24.02,24.86,46551,10.0805980922418,10.4409187223053,10.0638389931691,10.4157800736963,111106.211134633,0.25,1.0
2012-03-01,23.79,24.35,23.76,24.09,58235,9.96747417350097,10.2021015605191,9.95490484919643,10.0931674165464,138993.151713719,0.0,1.0
2012-03-02,23.6,24.16,23.26,23.91,57859,9.88786845290555,10.1224958399236,9.74541611078742,10.0177514707191,138095.728771428,0.0,1.0
2012-03-05,23.86,24.03,23.53,23.53,27327,9.99680259687823,10.0680287679373,9.85854002952828,9.85854002952828,65223.0764468243,0.0,1.0
2012-03-06,23.62,23.8,23.42,23.58,36185,9.89624800244191,9.97166394826915,9.8124525070783,9.87948890336918,86365.0243798563,0.0,1.0
2012-03-07,23.86,23.92,23.592,23.66,26573,9.99680259687823,10.0219412454873,9.884516633091,9.91300710151463,63423.457035952,0.0,1.0
2012-03-08,23.96,24.01,23.35,23.91,18941,10.03870034456,10.0596492184009,9.78312408370104,10.0177514707191,45207.6807179457,0.0,1.0
2012-03-09,24.36,24.81,23.95,23.95,17998,10.2062913352872,10.3948311998554,10.0345105697919,10.0345105697919,42956.9630727833,0.0,1.0
2012-03-12,24.24,24.51,23.921,24.44,13664,10.1560140380691,10.26913795681,10.0223602229641,10.2398095334327,32612.7316049843,0.0,1.0
2012-03-13,24.9,24.915,24.26,24.5,21862,10.432539172769,10.4388238349213,10.1643935876054,10.2649481820418,52179.4158627171,0.0,1.0
2012-03-14,24.06,24.95,23.97,24.78,42028,10.0805980922418,10.4534880466099,10.0428901193282,10.3822618755508,100310.881432544,0.0,1.0
2012-03-15,24.25,24.41,23.94,24.26,17716,10.1602038128373,10.2272402091281,10.0303207950237,10.1643935876054,42283.8958660641,0.0,1.0
2012-03-16,24.36,24.51,24.07,24.35,40143,10.2062913352872,10.26913795681,10.08478786701,10.2021015605191,95811.8329053638,0.0,1.0
2012-03-19,24.77,25.0,24.03,24.39,27233,10.3780721007826,10.4744369204508,10.0680287679373,10.2188606595918,64998.7207112516,0.0,1.0
2012-03-20,24.5,24.855,24.47,24.59,14512,10.2649481820418,10.4136851863122,10.2523788577372,10.3026561549554,34636.7067514294,0.0,1.0
2012-03-21,24.42,24.67,24.22,24.67,18564,10.2314299838963,10.3361743531008,10.1476344885327,10.3361743531008,44307.8710125096,0.0,1.0
2012-03-22,24.17,24.4,24.02,24.12,13287,10.1266856146918,10.22305043436,10.0638389931691,10.1057367408509,31712.9218995483,0.0,1.0
2012-03-23,24.47,24.51,24.0,24.21,18941,10.2523788577372,10.26913795681,10.0554594436328,10.1434447137645,45207.6807179457,0.0,1.0
2012-03-26,24.71,24.79,24.365,24.68,16585,10.3529334521736,10.386451650319,10.2083862226713,10.340364127869,39584.4667497558,0.0,1.0
2012-03-27,24.48,24.76,24.41,24.72,9800,10.2565686325054,10.3738823260145,10.2272402091281,10.3571232269417,23390.2788150502,0.0,1.0
2012-03-28,24.5,24.69,24.16,24.69,13946,10.2649481820418,10.3445539026372,10.1224958399236,10.3445539026372,33285.798811703,0.0,1.0
2012-03-29,24.56,24.73,24.05,24.3,12156,10.2900868306509,10.3613130017099,10.0764083174737,10.1811526866782,29013.4927832397,0.0,1.0
2012-03-30,24.4,24.79,24.22,24.79,14135,10.22305043436,10.386451650319,10.1476344885327,10.386451650319,33736.8970459933,0.0,1.0
2012-04-02,24.39,24.69,24.26,24.44,17527,10.2188606595918,10.3445539026372,10.1643935876054,10.2398095334327,41832.797631774,0.0,1.0
2012-04-03,24.19,24.62,24.02,24.4,15925,10.1350651642282,10.3152254792599,10.0638389931691,10.22305043436,38009.2030744565,0.0,1.0
2012-04-04,23.94,24.2,23.8,24.01,20354,10.0303207950237,10.1392549389964,9.97166394826915,10.0596492184009,48580.1770409726,0.0,1.0
2012-04-05,23.8,23.99,23.74,23.97,12344,9.97166394826915,10.0512696688646,9.94652529966007,10.0428901193282,29462.2042543857,0.0,1.0
2012-04-09,23.57,23.77,23.5,23.55,19129,9.875299128601,9.95909462396461,9.84597070522374,9.86691957906464,45656.3921890914,0.0,1.0
2012-04-10,23.38,23.93,23.05,23.65,61722,9.79569340800558,10.0261310202555,9.65743084065563,9.90881732674645,147315.794798217,0.0,1.0
2012-04-11,24.0,24.05,23.47,23.62,22239,10.0554594436328,10.0764083174737,9.8334013809192,9.89624800244191,53079.225568153,0.0,1.0
2012-04-12,24.03,24.19,23.85,24.03,19789,10.0680287679373,10.1350651642282,9.99261282211005,10.0680287679373,47231.6558643907,0.0,1.0
2012-04-13,23.63,23.9,23.47,23.88,24972,9.90043777721008,10.013561695951,9.8334013809192,10.0051821464146,59602.249241779,0.0,1.0
2012-04-16,23.8,23.92,23.53,23.75,6031,9.97166394826915,10.0219412454873,9.85854002952828,9.95071507442825,14394.5685238335,0.0,1.0
2012-04-17,24.17,24.35,23.92,23.92,11685,10.1266856146918,10.2021015605191,10.0219412454873,10.0219412454873,27889.3273422309,0.0,1.0
2012-04-18,23.65,24.17,23.63,23.95,9989,9.90881732674645,10.1266856146918,9.90043777721008,10.0345105697919,23841.3770493405,0.0,1.0
2012-04-19,23.5,24.03,23.3,23.69,23841,9.84597070522374,10.0680287679373,9.76217520986014,9.92557642581917,56902.8201254707,0.0,1.0
2012-04-20,23.73,24.08,23.57,23.89,29024,9.94233552489189,10.0889776417782,9.875299128601,10.0093719211828,69273.4135028589,0.0,1.0
2012-04-23,23.47,23.745,23.32,23.5,23652,9.8334013809192,9.94862018704416,9.7705547593965,9.84597070522374,56451.7218911804,0.0,1.0
2012-04-24,23.93,23.94,23.41,23.47,31662,10.0261310202555,10.0303207950237,9.80826273231012,9.8334013809192,75569.6946777673,0.0,1.0
2012-04-25,24.15,24.28,23.99,24.12,12062,10.1183060651555,10.1727731371418,10.0512696688646,10.1057367408509,28789.1370476668,0.0,1.0
2012-04-26,24.06,24.28,23.76,24.07,7916,10.0805980922418,10.1727731371418,9.95490484919643,10.08478786701,18893.6170510141,0.0,1.0
2012-04-27,24.38,24.43,23.89,24.06,14512,10.2146708848236,10.2356197586645,10.0093719211828,10.0805980922418,34636.7067514295,0.0,1.0
2012-04-30,23.94,24.38,23.84,24.38,16962,10.0303207950237,10.2146708848236,9.98842304734187,10.2146708848236,40484.2764551919,0.0,1.0
2012-05-01,23.56,24.4,23.55,24.0,20920,9.87110935383282,10.22305043436,9.86691957906464,10.0554594436328,49931.0849806991,0.0,1.0
2012-05-02,23.71,23.82,23.35,23.52,32039,9.93395597535553,9.98004349780551,9.78312408370104,9.8543502547601,76469.5043832035,0.0,1.0
2012-05-03,23.63,23.84,23.51,23.57,22898,9.90043777721008,9.98842304734187,9.85016047999192,9.875299128601,54652.1024803082,0.0,1.0
2012-05-04,23.39,23.65,23.36,23.65,22333,9.79988318277376,9.90881732674645,9.78731385846922,9.90881732674645,53303.5813037262,0.0,1.0
2012-05-07,23.7,24.0499,23.37,23.37,13852,9.92976620058735,10.076366419726,9.7915036332374,9.7915036332374,33061.4430761302,0.0,1.0
2012-05-08,23.88,24.1,23.5,23.57,24218,10.0051821464146,10.0973571913146,9.84597070522374,9.875299128601,57802.6298309067,0.0,1.0
2012-05-09,23.79,24.12,23.57,23.69,22898,9.96747417350097,10.1057367408509,9.875299128601,9.92557642581917,54652.1024803082,0.0,1.0
2012-05-10,23.85,24.2,23.85,23.9,10931,9.99261282211005,10.1392549389964,9.99261282211005,10.013561695951,26089.7079313586,0.0,1.0
2012-05-11,23.8,24.13,23.64,23.64,26102,9.97166394826915,10.1099265156191,9.90462755197827,9.90462755197827,62299.291594943,0.0,1.0
2012-05-14,23.55,23.74,23.53,23.64,20260,9.86691957906464,9.94652529966007,9.85854002952828,9.90462755197827,48355.8213053998,0.0,1.0
2012-05-15,23.52,23.8,23.47,23.47,10931,9.8543502547601,9.97166394826915,9.8334013809192,9.8334013809192,26089.7079313586,0.0,1.0
2012-05-16,23.61,23.9795,23.55,23.68,15454,9.89205822767372,10.046870405358,9.86691957906464,9.92138665105099,36885.0376334476,0.0,1.0
2012-05-17,23.61,23.89,23.53,23.65,25066,9.89205822767372,10.0093719211828,9.85854002952828,9.90881732674645,59826.604977352,0.0,1.0
2012-05-18,23.54,23.76,23.5,23.55,30720,9.86272980429646,9.95490484919643,9.84597070522374,9.86691957906464,73321.3637957493,0.0,1.0
2012-05-21,23.84,23.92,23.46,23.655,18375,9.98842304734187,10.0219412454873,9.82921160615102,9.91091221413054,43856.7727782192,0.0,1.0
2012-05-22,23.58,23.97,23.5,23.86,31945,9.87948890336918,10.0428901193282,9.84597070522374,9.99680259687823,76245.1486476306,0.0,1.0
2012-05-23,23.65,23.78,23.3,23.5,11873,9.90881732674645,9.96328439873279,9.76217520986014,9.84597070522374,28338.0388133767,0.0,1.0
2012-05-24,23.9,24.0,23.46,23.65,29118,10.013561695951,10.0554594436328,9.82921160615102,9.90881732674645,69497.7692384316,0.0,1.0
2012-05-25,23.85,24.12,23.68,23.85,8669,9.99261282211005,10.1057367408509,9.92138665105099,9.99261282211005,20690.8496987419,0.0,1.0
2012-05-29,23.85,24.15,23.62,23.94,12062,9.99261282211005,10.1183060651555,9.89624800244191,10.0303207950237,28789.1370476669,0.0,1.0
2012-05-30,23.56,23.85,23.51,23.52,24500,9.97585372303733,10.0986464895773,9.95468255639252,9.95891678972148,57861.7144983813,0.25,1.0
2012-05-31,23.86,23.97,23.51,23.67,30908,10.1028807229062,10.1494572895248,9.95468255639252,10.0224302896559,72995.5049679989,0.0,1.0
2012-06-01,23.62,23.87,23.6,23.6,48530,10.0012591230111,10.1071149562352,9.99279065635318,9.99279065635318,114613.428759447,0.0,1.0
2012-06-04,23.4,23.77,23.25,23.77,47493,9.90810598977392,10.0647726229456,9.84459248983947,10.0647726229456,112164.343129454,0.0,1.0
2012-06-05,23.94,24.07,23.28,23.28,24218,10.1367545895379,10.1917996228145,9.85729518982636,9.85729518982636,57195.7143559919,0.0,1.0
2012-06-06,24.45,24.49,23.92,24.06,57576,10.3527004893151,10.3696374226309,10.12828612288,10.1875653894855,135977.390773828,0.0,1.0
2012-06-07,24.24,24.65,24.12,24.53,26762,10.2637815894068,10.4373851558943,10.2129707894593,10.3865743559468,63203.8858532932,0.0,1.0
2012-06-08,24.62,24.86,24.11,24.16,14983,10.4246824559074,10.5263040558025,10.2087365561303,10.2299077227751,35385.390544051,0.0,1.0
2012-06-11,23.82,24.74,23.81,24.74,17527,10.0859437895904,10.475493255855,10.0817095562614,10.475493255855,41393.5620413521,0.0,1.0
2012-06-12,24.28,24.33,23.82,23.9,20731,10.2807185227227,10.3018896893675,10.0859437895904,10.1198176562221,48960.4572761608,0.0,1.0
2012-06-13,23.97,24.45,23.85,24.45,14041,10.1494572895248,10.3527004893151,10.0986464895773,10.3527004893151,33160.666664154,0.0,1.0
2012-06-14,23.97,24.18,23.84,23.93,24972,10.1494572895248,10.238376189433,10.0944122562483,10.132520356209,58976.4381409625,0.0,1.0
2012-06-15,24.19,24.44,23.94,24.07,72747,10.242610422762,10.3484662559861,10.1367545895379,10.1917996228145,171806.781412806,0.0,1.0
2012-06-18,23.92,24.3,23.86,24.13,39766,10.12828612288,10.2891869893806,10.1028807229062,10.2172050227882,93915.4668874544,0.0,1.0
2012-06-19,24.27,24.33,23.88,23.94,35714,10.2764842893937,10.3018896893675,10.1113491895642,10.1367545895379,84345.847820212,0.0,1.0
2012-06-20,24.09,24.39,23.93,24.31,12156,10.2002680894724,10.3272950893413,10.132520356209,10.2934212227096,28708.8572017274,0.0,1.0
2012-06-21,23.57,24.16,23.51,24.15,36374,9.98008795636629,10.2299077227751,9.95468255639252,10.2256734894462,85904.5715577192,0.0,1.0
2012-06-22,24.12,24.14,23.51,23.99,88955,10.2129707894593,10.2214392561172,9.95468255639252,10.1579257561827,210085.257681775,0.0,1.0
2012-06-25,23.67,24.07,23.52,23.69,48153,10.0224302896559,10.1917996228145,9.95891678972148,10.0308987563139,113723.066866962,0.0,1.0
2012-06-26,23.8,23.99,23.561,23.62,20637,10.0774753229324,10.1579257561827,9.97627714637023,10.0012591230111,48738.457228698,0.0,1.0
2012-06-27,24.08,24.27,23.76,23.76,18093,10.1960338561434,10.2764842893937,10.0605383896166,10.0605383896166,42730.2857313965,0.0,1.0
2012-06-28,23.87,23.95,23.6,23.95,13287,10.1071149562352,10.1409888228669,9.99279065635318,10.1409888228669,31379.9428791833,0.0,1.0
2012-06-29,24.17,24.28,23.94,24.28,38070,10.2341419561041,10.2807185227227,10.1367545895379,10.2807185227227,89910.0192225866,0.0,1.0
2012-07-02,24.5,24.5,23.95,24.17,23841,10.3738716559599,10.3738716559599,10.1409888228669,10.2341419561041,56305.3524635063,0.0,1.0
2012-07-03,24.83,24.83,24.34,24.5,22333,10.5136013558157,10.5136013558157,10.3061239226965,10.3738716559599,52743.9048935651,0.0,1.0
2012-07-05,24.65,24.88,24.271,24.86,13946,10.4373851558943,10.5347725224605,10.2769077127266,10.5263040558025,32936.3049140582,0.0,1.0
2012-07-06,24.73,24.85,24.2,24.4,27233,10.471259022526,10.5220698224736,10.246844656091,10.3315293226702,64316.2477932417,0.0,1.0
2012-07-09,24.83,24.9,24.58,24.6,13946,10.5136013558157,10.5432409891184,10.4077455225916,10.4162139892495,32936.304914058,0.0,1.0
2012-07-10,24.84,24.94,24.6001,24.74,7539,10.5178355891446,10.5601779224343,10.4162563315828,10.475493255855,17804.8761470734,0.0,1.0
2012-07-11,24.54,24.85,24.24,24.8,73218,10.3908085892757,10.5220698224736,10.2637815894068,10.5008986558288,172919.143352755,0.0,1.0
2012-07-12,24.44,24.68,24.25,24.25,24972,10.3484662559861,10.4500878558812,10.2680158227358,10.2680158227358,58976.4381409623,0.0,1.0
2012-07-13,24.74,24.9,24.51,24.51,13381,10.475493255855,10.5432409891184,10.3781058892888,10.3781058892888,31601.9429266465,0.0,1.0
2012-07-16,24.34,24.79,24.15,24.31,11308,10.3061239226965,10.4966644224998,10.2256734894462,10.2934212227096,26706.1333692936,0.0,1.0
2012-07-17,24.54,24.8,24.2,24.56,24029,10.3908085892757,10.5008986558288,10.246844656091,10.3992770559337,56749.3525584329,0.0,1.0
2012-07-18,24.53,24.82,24.3,24.52,13098,10.3865743559468,10.5093671224867,10.2891869893806,10.3823401226178,30933.5810816243,0.0,1.0
2012-07-19,24.11,24.659,24.01,24.65,32604,10.2087365561303,10.4411959658904,10.1663942228407,10.4373851558943,77000.9526328663,0.0,1.0
2012-07-20,23.96,24.27,23.76,24.0,38353,10.1452230561959,10.2764842893937,10.0605383896166,10.1621599895117,90578.3810676085,0.0,1.0
2012-07-23,23.81,24.19,23.73,23.73,28458,10.0817095562614,10.242610422762,10.0478356896297,10.0478356896297,67209.3335181607,0.0,1.0
2012-07-24,23.88,24.27,23.84,23.98,12533,10.1113491895642,10.2764842893937,10.0944122562483,10.1536915228538,29599.2190942126,0.0,1.0
2012-07-25,23.8,24.19,23.78,24.11,15171,10.0774753229324,10.242610422762,10.0690068562745,10.2087365561303,35829.3906389774,0.0,1.0
2012-07-26,23.93,24.06,23.88,23.94,5371,10.132520356209,10.1875653894855,10.1113491895642,10.1367545895379,12684.7048396247,0.0,1.0
2012-07-27,24.32,24.35,23.795,23.92,17056,10.2976554560385,10.3103581560254,10.075358206268,10.12828612288,40281.2001014039,0.0,1.0
2012-07-30,24.29,24.49,24.1,24.32,25160,10.2849527560516,10.3696374226309,10.2045023228013,10.2976554560385,59420.4382358889,0.0,1.0
2012-07-31,24.32,24.48,24.22,24.28,17810,10.2976554560385,10.3654031893019,10.2553131227489,10.2807185227227,42061.9238863745,0.0,1.0
2012-08-01,23.86,24.49,23.86,24.49,25725,10.1028807229062,10.3696374226309,10.1028807229062,10.3696374226309,60754.8002233005,0.0,1.0
2012-08-02,23.79,23.956,23.75,23.87,19129,10.0732410896035,10.1435293628643,10.0563041562876,10.1071149562352,45177.0096587565,0.0,1.0
2012-08-03,24.46,24.6,24.16,24.17,30908,10.356934722644,10.4162139892495,10.2299077227751,10.2341419561041,72995.5049679989,0.0,1.0
2012-08-06,24.63,24.865,24.44,24.56,16491,10.4289166892364,10.528421172467,10.3484662559861,10.3992770559337,38946.838113992,0.0,1.0
2012-08-07,24.46,24.75,24.38,24.67,20920,10.356934722644,10.479727489184,10.3230608560123,10.4458536225522,49406.8190737199,0.0,1.0
2012-08-08,24.56,24.69,24.35,24.35,9800,10.3992770559337,10.4543220892102,10.3103581560254,10.3103581560254,23144.6857993524,0.0,1.0
2012-08-09,24.64,24.7,24.5,24.5,16868,10.4331509225654,10.4585563225391,10.3738716559599,10.3738716559599,39837.2000064772,0.0,1.0
2012-08-10,24.58,24.68,24.58,24.65,5654,10.4077455225916,10.4500878558812,10.4077455225916,10.4373851558943,13353.0666846468,0.0,1.0
2012-08-13,24.76,24.92,24.45,24.84,23935,10.4839617225129,10.5517094557763,10.3527004893151,10.5178355891446,56527.3525109697,0.0,1.0
2012-08-14,24.6,25.06,24.58,25.0,27704,10.4162139892495,10.6109887223818,10.4077455225916,10.585583322408,65428.60973319,0.0,1.0
2012-08-15,24.86,24.86,24.03,24.54,16585,10.5263040558025,10.5263040558025,10.1748626894986,10.3908085892757,39168.8381614554,0.0,1.0
2012-08-16,24.93,25.0,24.61,25.0,15737,10.5559436891053,10.585583322408,10.4204482225785,10.585583322408,37166.1143290214,0.0,1.0
2012-08-17,25.34,25.49,24.65,24.91,32322,10.7295472555928,10.7930607555272,10.4373851558943,10.5474752224474,76334.9524904766,0.0,1.0
2012-08-20,25.41,25.46,25.32,25.44,13852,10.7591868888955,10.7803580555403,10.7210787889349,10.7718895888824,32714.3048665951,0.0,1.0
2012-08-21,25.26,25.67,25.18,25.43,21862,10.6956733889611,10.8692769554486,10.6617995223294,10.7676553555535,51631.5429536167,0.0,1.0
2012-08-22,24.88,25.34,24.81,25.34,16019,10.5347725224605,10.7295472555928,10.5051328891577,10.7295472555928,37832.1144714109,0.0,1.0
2012-08-23,24.6,25.1857,24.55,24.84,95080,10.4162139892495,10.6642130353269,10.3950428226047,10.5178355891446,224550.686306371,0.0,1.0
2012-08-24,24.69,24.75,24.47,24.52,7444,10.4543220892102,10.479727489184,10.361168955973,10.3823401226178,17580.5143969775,0.0,1.0
2012-08-27,24.69,24.93,24.6,24.75,24312,10.4543220892102,10.5559436891053,10.4162139892495,10.479727489184,57417.7144034548,0.0,1.0
2012-08-28,24.88,24.88,24.6,24.66,17904,10.5347725224605,10.5347725224605,10.4162139892495,10.4416193892233,42283.9239338374,0.0,1.0
2012-08-29,25.04,25.09,24.5007,25.0,10931,10.6025202557239,10.6236914223687,10.3741680522929,10.585583322408,25815.7714768084,0.0,1.0
2012-08-30,24.44,24.83,24.44,24.83,12250,10.4543220892102,10.6211463778678,10.4543220892102,10.6211463778678,28637.9162077852,0.25,1.0
2012-08-31,24.44,25.0,24.44,24.57,24123,10.4543220892102,10.693864657539,10.4543220892102,10.5099301854294,56394.4859330941,0.0,1.0
2012-09-04,24.5,24.62,24.2,24.45,33358,10.4799873643883,10.5313179147445,10.3516609884978,10.4585996350732,77983.9680701469,0.0,1.0
2012-09-05,24.44,24.61,24.34,24.59,20071,10.4543220892102,10.5270403688814,10.41154663058,10.5184852771554,46921.7645882822,0.0,1.0
2012-09-06,24.71,25.0,24.47,24.52,39954,10.5698158275116,10.693864657539,10.4671547267992,10.4885424561143,93404.0248298656,0.0,1.0
2012-09-07,24.53,24.89,24.39,24.83,25348,10.4928200019773,10.6468116530459,10.4329343598951,10.6211463778678,59258.2775538729,0.0,1.0
2012-09-10,24.68,24.8,24.52,24.54,12250,10.5569831899225,10.6083137402787,10.4885424561143,10.4970975478403,28637.9162077854,0.0,1.0
2012-09-11,24.8,24.839,24.6,24.6,14700,10.6083137402787,10.6249961691445,10.5227628230184,10.5227628230184,34365.4994493425,0.0,1.0
2012-09-12,24.81,24.95,24.67,24.77,8198,10.6125912861418,10.672476928224,10.5527056440595,10.5954811026897,19165.1948629733,0.0,1.0
2012-09-13,25.18,25.23,24.75,24.75,28364,10.7708604830733,10.7922482123884,10.5869260109637,10.5869260109637,66309.0494136837,0.0,1.0
2012-09-14,25.46,25.72,25.19,25.25,31474,10.8906317672378,11.0018479596762,10.7751380289363,10.8008033041144,73579.5734468434,0.0,1.0
2012-09-17,24.98,25.369,24.7,25.08,25537,11.1169996297115,11.2901186391574,10.9923895457916,11.1615032311115,57381.8729196589,0.499604076736654,1.02000016320003
2012-09-18,25.02,25.12,24.72,25.09,14802,11.1348010702715,11.1793046716715,11.0012902660716,11.1659535912515,33260.2295867482,0.0,1.0
2012-09-19,24.9,25.21,24.84,25.16,22107,11.0813967485915,11.2193579129314,11.0546945877516,11.1971061122314,49674.6315007598,0.0,1.0
2012-09-20,24.88,24.989,24.7,24.75,11053,11.0724960283115,11.1210049538375,10.9923895457916,11.0146413464916,24836.1922457999,0.0,1.0
2012-09-21,25.18,25.34,24.7201,25.34,42484,11.2060068325114,11.2772125947514,11.001334769673,11.2772125947514,95461.9371546695,0.0,1.0
2012-09-24,25.44,25.53,24.95,25.19,18935,11.3217161961513,11.3617694374113,11.1036485492915,11.2104571926514,42547.118445148,0.0,1.0
2012-09-25,25.19,25.68,25.12,25.5,23645,11.2104571926514,11.4285248395113,11.1793046716715,11.3484183569913,53130.5315888843,0.0,1.0
2012-09-26,25.23,25.44,25.13,25.22,38543,11.2282586332114,11.3217161961513,11.1837550318115,11.2238082730714,86606.4740549953,0.0,1.0
2012-09-27,25.23,25.38,25.1,25.38,12495,11.2282586332114,11.2950140353114,11.1704039513915,11.2950140353114,28076.3794545616,0.0,1.0
2012-09-28,25.0,25.21,24.8501,25.2,21242,11.1259003499915,11.2193579129314,11.0591894514929,11.2149075527914,47730.9685773346,0.0,1.0
2012-10-01,24.79,25.22,24.6,25.0,41907,11.0324427870516,11.2238082730714,10.9478859443916,11.1259003499915,94165.4128693322,0.0,1.0
2012-10-02,24.85,24.96,24.71,24.83,13841,11.0591449478915,11.1080989094315,10.9968399059316,11.0502442276116,31100.8537839606,0.0,1.0
2012-10-03,24.74,24.97,24.7,24.93,10285,11.0101909863516,11.1125492695715,10.9923895457916,11.0947478290115,23110.4892108975,0.0,1.0
2012-10-04,24.89,24.93,24.71,24.79,21434,11.0769463884515,11.0947478290115,10.9968399059316,11.0324427870516,48162.3943360603,0.0,1.0
2012-10-05,25.02,25.34,24.83,25.04,30661,11.1348010702715,11.2772125947514,11.0502442276116,11.1437017905515,68895.547855647,0.0,1.0
2012-10-08,25.12,25.32,24.83,24.98,34121,11.1793046716715,11.2683118744714,11.0502442276116,11.1169996297115,76670.1995493469,0.0,1.0
2012-10-09,24.84,25.27,24.8,25.07,22684,11.0546945877516,11.2460600737714,11.0368931471916,11.1570528709715,50971.1557860961,0.0,1.0
2012-10-10,24.95,25.0,24.77,24.8,12591,11.1036485492915,11.1259003499915,11.0235420667716,11.0368931471916,28292.0923339243,0.0,1.0
2012-10-11,25.04,25.5,24.8,25.03,13745,11.1437017905515,11.3484183569913,11.0368931471916,11.1392514304115,30885.1409045976,0.0,1.0
2012-10-12,24.74,24.94,24.67,24.94,17685,11.0101909863516,11.0991981891515,10.9790384653716,11.0991981891515,39738.3569951116,0.0,1.0
2012-10-15,25.01,25.01,24.69,24.86,14225,11.1303507101315,11.1303507101315,10.9879391856516,11.0635953080315,31963.7053014115,0.0,1.0
2012-10-16,24.97,25.2,24.91,25.11,16628,11.1125492695715,11.2149075527914,11.0858471087315,11.1748543115315,37363.2683129611,0.0,1.0
2012-10-17,25.02,25.1,24.77,25.08,10765,11.1348010702715,11.1704039513915,11.0235420667716,11.1615032311115,24189.0536077114,0.0,1.0
2012-10-18,24.69,25.115,24.65,25.04,18358,10.9879391856516,11.1770794916015,10.9701377450916,11.1437017905515,41250.5941598112,0.0,1.0
2012-10-19,24.52,24.78,24.42,24.61,54306,10.9122830632717,11.0279924269116,10.8677794618717,10.9523363045316,122026.079444531,0.0,1.0
2012-10-22,24.52,24.72,24.45,24.53,18839,10.9122830632717,11.0012902660716,10.8811305422917,10.9167334234117,42331.4055657849,0.0,1.0
2012-10-23,24.43,24.58,24.14,24.42,44118,10.8722298220117,10.9389852241116,10.7431693779518,10.8677794618717,99133.5501221563,0.0,1.0
2012-10-24,24.59,24.77,24.47,24.47,18839,10.9434355842516,11.0235420667716,10.8900312625717,10.8900312625717,42331.4055657852,0.0,1.0
2012-10-25,24.86,24.98,24.58,24.66,29508,11.0635953080315,11.1169996297115,10.9389852241116,10.9745881052316,66304.746294134,0.0,1.0
2012-10-26,24.63,24.9,24.51,24.85,24702,10.9612370248116,11.0813967485915,10.9078327031317,11.0591449478915,55505.6202710348,0.0,1.0
2012-10-31,24.4,24.66,24.3,24.66,31719,10.8588787415917,10.9745881052316,10.8143751401917,10.9745881052316,71272.8835469577,0.0,1.0
2012-11-01,24.67,24.81,24.35,24.4,31526,10.9790384653716,11.0413435073316,10.8366269408917,10.8588787415917,70839.2107790722,0.0,1.0
2012-11-02,24.55,24.72,24.31,24.7,22587,10.9256341436916,11.0012902660716,10.8188255003317,10.9923895457916,50753.1958975737,0.0,1.0
2012-11-05,24.62,24.62,24.3,24.48,9708,10.9567866646716,10.9567866646716,10.8143751401917,10.8944816227117,21813.9649255609,0.0,1.0
2012-11-06,24.93,24.95,24.61,24.61,7689,11.0947478290115,11.1036485492915,10.9523363045316,10.9523363045316,17277.2534314625,0.0,1.0
2012-11-07,23.97,24.73,23.97,24.73,40754,10.6675132555718,11.0057406262116,10.6675132555718,11.0057406262116,91574.6113078195,0.0,1.0
2012-11-08,23.74,24.37,23.74,24.04,40369,10.5651549723519,10.8455276611717,10.5651549723519,10.6986657765518,90709.5127812082,0.0,1.0
2012-11-09,23.78,24.01,23.74,23.74,9227,10.5829564129119,10.6853146961318,10.5651549723519,10.5651549723519,20733.153519587,0.0,1.0
2012-11-12,23.81,24.04,23.77,23.77,6055,10.5963074933319,10.6986657765518,10.5785060527719,10.5785060527719,13605.6404639752,0.0,1.0
2012-11-13,23.72,24.06,23.58,23.8,19800,10.5562542520719,10.7075664968318,10.493949210112,10.5918571331919,44490.781368573,0.0,1.0
2012-11-14,23.3,23.949,23.26,23.73,15283,10.3693391261921,10.6581674992779,10.3515376856321,10.5607046122119,34341.0409927221,0.0,1.0
2012-11-15,23.42,23.73,22.86,23.25,21530,10.422743447872,10.5607046122119,10.1735232800322,10.3470873254921,48378.1072154231,0.0,1.0
2012-11-16,23.98,24.36,22.9,23.34,40369,10.6719636157118,10.8410773010317,10.1913247205922,10.3871405667521,90709.5127812084,0.0,1.0
2012-11-19,23.99,24.35,23.87,24.09,14321,10.6764139758518,10.8366269408917,10.6230096541719,10.7209175772518,32179.4181807745,0.0,1.0
2012-11-20,23.89,24.29,23.84,23.91,13360,10.6319103744519,10.8099247800517,10.6096585737519,10.6408110947319,30020.0423779865,0.0,1.0
2012-11-21,24.23,24.25,23.95,23.95,5575,10.7832226192118,10.7921233394918,10.6586125352919,10.6586125352919,12527.0760671612,0.0,1.0
2012-11-23,24.37,24.37,24.168,24.2,5671,10.8455276611717,10.8455276611717,10.7556303863438,10.7698715387918,12742.7889465241,0.0,1.0
2012-11-26,24.45,24.72,24.1,24.59,17589,10.8811305422917,11.0012902660716,10.7253679373918,10.9434355842516,39522.6441157488,0.0,1.0
2012-11-27,24.12,24.62,24.11,24.54,26240,10.7342686576718,10.9567866646716,10.7298182975318,10.9211837835517,58961.5203591592,0.0,1.0
2012-11-28,24.48,24.639,24.1,24.12,17013,10.8944816227117,10.9652423489376,10.7253679373918,10.7342686576718,38228.3668395721,0.0,1.0
2012-11-29,24.59,24.6875,24.2401,24.56,19416,11.0546945877516,11.0985267440064,10.8973933418689,11.0412077704424,43188.8403799951,0.25,1.0
2012-11-30,24.67,24.72,24.08,24.62,37870,11.0906594339093,11.113137462758,10.8254186934956,11.0681814050607,84237.8134111264,0.0,1.0
2012-12-03,24.59,24.6,24.1801,24.6,9612,11.0546945877516,11.0591901935213,10.8704197072506,11.0591901935213,21380.8783339778,0.0,1.0
2012-12-04,24.58,24.6,24.07,24.6,23549,11.0501989819818,11.0591901935213,10.8209230877259,11.0591901935213,52382.2621605126,0.0,1.0
2012-12-05,24.41,24.62,24.26,24.6,15379,10.9737736838965,11.0681814050607,10.9063395973507,11.0591901935213,34208.960455498,0.0,1.0
2012-12-06,24.43,24.49,24.2668,24.47,5094,10.982764895436,11.0097385300543,10.9093966092741,11.0007473185149,11331.0647350482,0.0,1.0
2012-12-07,24.42,24.48,24.15,24.32,20088,10.9782692896662,11.0052429242846,10.8568879338837,10.933313231969,44683.6333721338,0.0,1.0
2012-12-10,24.75,24.93,24.321,24.5,42099,11.1266242800671,11.2075451839222,10.933762792546,11.014234135824,93644.7770476632,0.0,1.0
2012-12-11,24.97,25.02,24.4901,24.95,30757,11.2255276070011,11.2480056358497,11.009783486112,11.2165363954616,68415.6965166622,0.0,1.0
2012-12-12,24.59,24.9299,24.5,24.75,18070,11.0546945877516,11.2075002278645,11.014234135824,11.1266242800671,40194.8056070515,0.0,1.0
2012-12-13,24.38,24.79,24.38,24.68,14321,10.9602868665873,11.144606703146,10.9602868665873,11.0951550396791,31855.5512506137,0.0,1.0
2012-12-14,24.44,24.79,24.29,24.47,21722,10.9872605012057,11.144606703146,10.9198264146598,11.0007473185149,48318.2937131365,0.0,1.0
2012-12-17,24.93,24.94,24.385,24.42,23933,11.2075451839222,11.2120407896919,10.9625346694722,10.9782692896662,53236.4295845913,0.0,1.0
2012-12-18,24.98,25.0,24.7,24.77,25952,11.2300232127708,11.2390144243102,11.1041462512185,11.1356154916066,57727.4817440069,0.0,1.0
2012-12-19,24.96,24.98,24.78,24.98,12880,11.2210320012313,11.2300232127708,11.1401110973763,11.2300232127708,28650.1990159838,0.0,1.0
2012-12-20,25.25,25.25,24.8,24.9,25279,11.3514045685533,11.3514045685533,11.1491023089158,11.194058366613,56230.4643575353,0.0,1.0
2012-12-21,24.99,25.27,24.86,25.27,64687,11.2345188185405,11.3603957800928,11.1760759435341,11.3603957800928,143889.396253644,0.0,1.0
2012-12-24,24.53,24.88,24.48,24.5101,12784,11.0277209531332,11.1850671550736,11.0052429242846,11.0187746976515,28436.657159964,0.0,1.0
2012-12-26,24.5,24.7,24.41,24.63,22203,11.014234135824,11.1041462512185,10.9737736838965,11.0726770108304,49388.227387569,0.0,1.0
2012-12-27,24.66,24.81,24.424,24.44,11438,11.0861638281396,11.1535979146855,10.9800675319741,10.9872605012057,25442.6223870204,0.0,1.0
2012-12-28,24.64,24.93,24.45,24.59,5767,11.0771726166002,11.2075451839222,10.9917561069754,11.0546945877516,12828.08212152,0.0,1.0
2012-12-31,24.95,24.95,24.63,24.63,14418,11.2165363954616,11.2165363954616,11.0726770108304,11.0726770108304,32071.3175009669,0.0,1.0
2013-01-02,25.34,25.4,25.06,25.13,37582,11.3918650204809,11.4188386550992,11.2659880589286,11.2974572993167,83597.1878430665,0.0,1.0
2013-01-03,25.27,25.43,24.88,25.43,12591,11.3603957800928,11.4323254724084,11.1850671550736,11.4323254724084,28007.3490535909,0.0,1.0
2013-01-04,25.43,25.57,25.13,25.41,8074,11.4323254724084,11.4952639531845,11.2974572993167,11.4233342608689,17959.7598489947,0.0,1.0
2013-01-07,24.92,25.31,24.89,25.25,6728,11.2030495781524,11.3783782031717,11.1895627608433,11.3514045685533,14965.7250760512,0.0,1.0
2013-01-08,24.88,25.2,24.75,24.9,45367,11.1850671550736,11.3289265397047,11.1266242800671,11.194058366613,100914.097729668,0.0,1.0
2013-01-09,24.88,25.3686,24.75,24.87,19800,11.1850671550736,11.4047224529823,11.1266242800671,11.1805715493038,44043.0078040742,0.0,1.0
2013-01-10,25.22,25.23,24.83,24.93,15186,11.3379177512442,11.3424133570139,11.1625891262249,11.2075451839222,33779.6523491248,0.0,1.0
2013-01-11,24.94,25.28,24.94,25.28,7785,11.2120407896919,11.3648913858625,11.2120407896919,11.3648913858625,17316.909886602,0.0,1.0
2013-01-14,24.81,24.98,24.81,24.95,11438,11.1535979146855,11.2300232127708,11.1535979146855,11.2165363954616,25442.6223870203,0.0,1.0
2013-01-15,25.04,25.16,24.75,24.75,39696,11.2569968473891,11.3109441166258,11.1266242800671,11.1266242800671,88299.5574641687,0.0,1.0
2013-01-16,24.82,25.11,24.82,25.1001,9612,11.1580935204552,11.2884660877772,11.1580935204552,11.2840154380652,21380.8783339779,0.0,1.0
2013-01-17,24.71,25.06,24.645,24.91,25471,11.1086418569882,11.2659880589286,11.079420419485,11.1985539723827,56657.5480695748,0.0,1.0
2013-01-18,24.52,24.8041,24.43,24.71,28739,11.0232253473635,11.1509455072813,10.982764895436,11.1086418569882,63926.8687515803,0.0,1.0
2013-01-22,24.68,24.9,24.43,24.52,25375,11.0951550396791,11.194058366613,10.982764895436,11.0232253473635,56444.0062135547,0.0,1.0
2013-01-23,24.44,25.0,24.31,24.73,30181,10.9872605012057,11.2390144243102,10.9288176261993,11.1176330685277,67134.4453805438,0.0,1.0
2013-01-24,24.12,24.61,24.09,24.54,100250,10.8434011165745,11.063685799291,10.8299142992653,11.0322165589029,222995.531937296,0.0,1.0
2013-01-25,23.75,24.36,23.6,24.15,226451,10.6770637030947,10.9512956550479,10.6096296165489,10.8568879338837,503716.321224266,0.0,1.0
2013-01-28,24.08,24.08,23.65,23.82,32776,10.8254186934956,10.8254186934956,10.6321076453975,10.7085329434828,72906.748676078,0.0,1.0
2013-01-29,24.36,24.43,24.1,24.14,48827,10.9512956550479,10.982764895436,10.8344099050351,10.852392328114,108610.502123714,0.0,1.0
2013-01-30,24.28,24.5,24.08,24.08,61707,10.9153308088901,11.014234135824,10.8254186934956,10.8254186934956,137260.701139698,0.0,1.0
2013-01-31,24.4,24.5,24.0575,24.28,71703,10.9692780781268,11.014234135824,10.8153035805137,10.9153308088901,159495.746897755,0.0,1.0
2013-02-01,24.85,25.0,24.33,24.41,56228,11.1715803377644,11.2390144243102,10.9378088377387,10.9737736838965,125073.244586237,0.0,1.0
2013-02-04,24.47,25.0,24.41,25.0,18262,11.0007473185149,11.2390144243102,10.9737736838965,11.2390144243102,40621.8893190911,0.0,1.0
2013-02-05,24.49,24.949,24.47,24.77,14129,11.0097385300543,11.2160868348846,11.0007473185149,11.1356154916066,31428.4675385741,0.0,1.0
2013-02-06,24.32,24.65,24.16,24.5,25759,10.933313231969,11.0816682223699,10.8613835396534,11.014234135824,57298.1736376339,0.0,1.0
2013-02-07,24.09,24.3599,24.01,24.35,15379,10.8299142992653,10.9512506989902,10.7939494531076,10.9468000492782,34208.9604554981,0.0,1.0
2013-02-08,24.15,24.26,23.97,24.07,28643,10.8568879338837,10.9063395973507,10.7759670300287,10.8209230877259,63713.3268955606,0.0,1.0
2013-02-11,24.56,24.6,24.19,24.19,16340,11.0412077704424,11.0591901935213,10.8748703569626,10.8748703569626,36346.603410029,0.0,1.0
2013-02-12,24.58,24.65,24.31,24.58,13552,11.0501989819818,11.0816682223699,10.9288176261993,11.0501989819818,30144.9920081221,0.0,1.0
2013-02-13,24.6,24.75,24.54,24.6,13360,11.0591901935213,11.1266242800671,11.0322165589029,11.0591901935213,29717.9082960824,0.0,1.0
2013-02-14,24.64,24.75,24.6,24.74,8843,11.0771726166002,11.1266242800671,11.0591901935213,11.1221286742974,19670.3190914863,0.0,1.0
2013-02-15,24.7,24.75,24.36,24.5,64014,11.1041462512185,11.1266242800671,10.9512956550479,11.014234135824,142392.378867173,0.0,1.0
2013-02-19,24.95,25.0,24.5301,24.74,49404,11.2165363954616,11.2390144243102,11.0277659091909,11.1221286742974,109893.977654166,0.0,1.0
2013-02-20,24.79,25.0,24.74,24.95,33929,11.144606703146,11.2390144243102,11.1221286742974,11.2165363954616,75471.4753426486,0.0,1.0
2013-02-21,24.77,24.9,24.5,24.82,10861,11.1356154916066,11.194058366613,11.014234135824,11.1580935204552,24159.1468565682,0.0,1.0
2013-02-22,24.98,25.0,24.7,24.98,34794,11.2300232127708,11.2390144243102,11.1041462512185,11.2300232127708,77395.5764411597,0.0,1.0
2013-02-25,24.54,25.0,24.4,25.0,51230,11.0322165589029,11.2390144243102,10.9692780781268,11.2390144243102,113955.721707209,0.0,1.0
2013-02-26,24.8,24.869,24.5533,24.62,53153,11.1491023089158,11.1801219887269,11.0381957145767,11.0681814050607,118233.232010604,0.0,1.0
2013-02-27,24.32,24.58,24.2,24.37,24510,11.0457033762121,11.163790665596,10.9912015503426,11.0684124703244,53965.1645257574,0.25,1.0
2013-02-28,24.24,24.61,24.16,24.36,21530,11.0093688256325,11.1774161220633,10.9730342750528,11.0638706515019,47403.9164520421,0.0,1.0
2013-03-01,24.57,24.6399,24.01,24.24,16917,11.1592488467735,11.1909961603425,10.904906992716,11.0093688256325,37247.1925043752,0.0,1.0
2013-03-04,24.71,24.74,24.4,24.48,8843,11.2228343102879,11.2364597667552,11.0820379267917,11.1183724773714,19470.1733945847,0.0,1.0
2013-03-05,24.79,24.95,24.59,24.75,29220,11.2591688608675,11.3318379620268,11.1683324844184,11.2410015855777,64335.459299985,0.0,1.0
2013-03-06,24.71,24.93,24.62,24.93,12111,11.2228343102879,11.3227543243819,11.1819579408858,11.3227543243819,26665.5286646857,0.0,1.0
2013-03-07,24.91,24.92,24.75,24.75,12687,11.313670686737,11.3182125055594,11.2410015855777,11.2410015855777,27933.7430574575,0.0,1.0
2013-03-08,24.9,24.98,24.594,24.98,18070,11.3091288679145,11.3454634184942,11.1701492119474,11.3454634184942,39785.8230510175,0.0,1.0
2013-03-11,24.77,24.92,24.72,24.92,8843,11.2500852232226,11.3182125055594,11.2273761291103,11.3182125055594,19470.1733945848,0.0,1.0
2013-03-12,24.52,24.92,24.41,24.8,24990,11.1365397526612,11.3182125055594,11.0865797456142,11.26371067969,55022.0098530673,0.0,1.0
2013-03-13,24.57,24.63,24.48,24.48,11726,11.1592488467735,11.1864997597082,11.1183724773714,11.1183724773714,25817.8506417393,0.0,1.0
2013-03-14,24.66,24.76,24.5401,24.56,13264,11.2001252161756,11.2455434044002,11.1456688084944,11.154707027951,29204.1592113279,0.0,1.0
2013-03-15,24.86,24.87,24.7,24.75,63149,11.2909615926247,11.2955034114472,11.2182924914654,11.2410015855777,139039.011613099,0.0,1.0
2013-03-18,24.84,24.8699,24.65,24.65,7785,11.2818779549798,11.2954579932589,11.1955833973531,11.1955833973531,17140.710152306,0.0,1.0
2013-03-19,24.72,24.85,24.565,24.84,11822,11.2273761291103,11.2864197738023,11.1569779373623,11.2818779549798,26029.2197072014,0.0,1.0
2013-03-20,24.7,24.84,24.6,24.84,13264,11.2182924914654,11.2818779549798,11.1728743032409,11.2818779549798,29204.1592113279,0.0,1.0
2013-03-21,24.53,24.82,24.51,24.82,17301,11.1410815714837,11.2727943173349,11.1319979338388,11.2727943173349,38092.668766223,0.0,1.0
2013-03-22,24.55,24.69,24.4401,24.57,28258,11.1501652091286,11.213750672643,11.1002506202698,11.1592488467735,62217.3651231681,0.0,1.0
2013-03-25,24.6,24.65,24.45,24.65,16820,11.1728743032409,11.1955833973531,11.104747020904,11.1955833973531,37033.6216778146,0.0,1.0
2013-03-26,24.63,24.65,24.39,24.65,25759,11.1864997597082,11.1955833973531,11.0774961079693,11.1955833973531,56715.1641378616,0.0,1.0
2013-03-27,24.8,24.83,24.4,24.5,23356,11.26371067969,11.2773361361573,11.0820379267917,11.1274561150163,51424.3322180166,0.0,1.0
2013-03-28,24.64,24.84,24.61,24.83,17974,11.1910415785307,11.2818779549798,11.1774161220633,11.2773361361573,39574.4539855554,0.0,1.0
2013-04-01,24.46,24.7899,24.25,24.64,60554,11.1092888397265,11.2591234426793,11.0139106444549,11.1910415785307,133325.44156233,0.0,1.0
2013-04-02,24.44,24.61,24.33,24.61,12784,11.1002052020816,11.1774161220633,11.0502451950346,11.1774161220633,28147.313884018,0.0,1.0
2013-04-03,24.25,24.74,24.25,24.47,24318,11.0139106444549,11.2364597667552,11.0139106444549,11.1138306585489,53542.4263948335,0.0,1.0
2013-04-04,24.32,24.3699,24.25,24.3,12015,11.0457033762121,11.0683670521362,11.0139106444549,11.0366197385672,26454.1595992238,0.0,1.0
2013-04-05,24.17,24.33,24.07,24.29,14514,10.9775760938753,11.0502451950346,10.9321579056507,11.0320779197447,31956.3605845304,0.0,1.0
2013-04-08,24.35,24.41,24.17,24.31,19127,11.0593288326795,11.0865797456142,10.9775760938753,11.0411615573896,42113.0845321974,0.0,1.0
2013-04-09,24.32,24.598,24.32,24.5,9708,11.0457033762121,11.1719659394764,11.0457033762121,11.1274561150163,21374.696744841,0.0,1.0
2013-04-10,24.59,24.6,24.26,24.38,40754,11.1683324844184,11.1728743032409,11.0184524632774,11.0729542891468,89730.5718108004,0.0,1.0
2013-04-11,24.46,24.679,24.37,24.679,8266,11.1092888397265,11.2087546719383,11.0684124703244,11.2087546719383,18199.7572407144,0.0,1.0
2013-04-12,24.24,24.41,24.15,24.41,12399,11.0093688256325,11.0865797456142,10.9684924562304,11.0865797456142,27299.6358610715,0.0,1.0
2013-04-15,23.6,24.19,23.51,24.19,40561,10.7186924209953,10.9866597315202,10.6778160515932,10.9866597315202,89305.6319187778,0.0,1.0
2013-04-16,23.98,24.24,23.65,23.83,39985,10.8912815362486,11.0093688256325,10.7414015151076,10.8231542539118,88037.4175260062,0.0,1.0
2013-04-17,23.64,24.35,23.43,23.88,31622,10.7368596962851,11.0593288326795,10.6414815010136,10.8458633480241,69624.0894587313,0.0,1.0
2013-04-18,23.73,23.96,23.59,23.72,12687,10.7777360656872,10.8821978986037,10.7141506021728,10.7731942468648,27933.7430574576,0.0,1.0
2013-04-19,23.87,24.16,23.72,23.73,21722,10.8413215292016,10.9730342750528,10.7731942468648,10.7777360656872,47826.6545829662,0.0,1.0
2013-04-22,23.65,24.02,23.41,24.02,17205,10.7414015151076,10.9094488115384,10.6323978633686,10.9094488115384,37881.2997007611,0.0,1.0
2013-04-23,23.84,23.98,23.5,23.74,19031,10.8276960727342,10.8912815362486,10.6732742327707,10.7822778845097,41901.7154667357,0.0,1.0
2013-04-24,24.17,24.19,23.58,23.76,19031,10.9775760938753,10.9866597315202,10.7096087833504,10.7913615221546,41901.7154667355,0.0,1.0
2013-04-25,23.87,24.19,23.7,24.19,16820,10.8413215292016,10.9866597315202,10.7641106092199,10.9866597315202,37033.6216778147,0.0,1.0
2013-04-26,23.86,23.975,23.67,23.82,14514,10.8367797103791,10.8890106268374,10.7504851527525,10.8186124350893,31956.3605845306,0.0,1.0
2013-04-29,23.9,24.01,23.8,24.01,18647,10.854946985669,10.904906992716,10.8095287974444,10.904906992716,41056.2392048876,0.0,1.0
2013-04-30,24.19,24.34,23.85,23.87,58631,10.9866597315202,11.054787013857,10.8322378915567,10.8413215292016,129091.454969795,0.0,1.0
2013-05-01,23.46,24.0,23.45,24.0,65263,10.6551069574809,10.9003651738935,10.6505651386585,10.9003651738935,143693.534575459,0.0,1.0
2013-05-02,23.87,23.8851,23.485,23.504,16820,10.8413215292016,10.8481796756235,10.6664615045371,10.6750909602997,37033.6216778147,0.0,1.0
2013-05-03,23.95,24.16,23.88,24.0,14802,10.8776560797812,10.9730342750528,10.8458633480241,10.9003651738935,32590.4677809165,0.0,1.0
2013-05-06,24.2,24.2,23.901,24.05,9035,10.9912015503426,10.9912015503426,10.8554011675512,10.9230742680058,19892.9115255088,0.0,1.0
2013-05-07,24.55,24.55,24.005,24.2,9323,11.1501652091286,11.1501652091286,10.9026360833048,10.9912015503426,20527.0187218945,0.0,1.0
2013-05-08,24.5,24.51,24.2,24.51,12015,11.1274561150163,11.1319979338388,10.9912015503426,11.1319979338388,26454.1595992238,0.0,1.0
2013-05-09,24.49,24.6,24.14,24.5,24606,11.1229142961938,11.1728743032409,10.9639506374079,11.1274561150163,54176.5335912196,0.0,1.0
2013-05-10,24.69,24.74,24.2901,24.59,24125,11.213750672643,11.2364597667552,11.032123337933,11.1683324844184,53117.4865028108,0.0,1.0
2013-05-13,24.66,24.74,24.52,24.53,9516,11.2001252161756,11.2364597667552,11.1365397526612,11.1410815714837,20951.9586139171,0.0,1.0
2013-05-14,24.74,24.83,24.61,24.74,17878,11.2364597667552,11.2773361361573,11.1774161220633,11.2364597667552,39363.0849200936,0.0,1.0
2013-05-15,24.78,24.85,24.57,24.61,12880,11.2546270420451,11.2864197738023,11.1592488467735,11.1774161220633,28358.6829494799,0.0,1.0
2013-05-16,24.86,24.88,24.7,24.82,12591,11.2909615926247,11.3000452302696,11.2182924914654,11.2727943173349,27722.3739919956,0.0,1.0
2013-05-17,24.84,24.98,24.65,24.88,21242,11.2818779549798,11.3454634184942,11.1955833973531,11.3000452302696,46769.8092556564,0.0,1.0
2013-05-20,24.8,24.98,24.6,24.86,10285,11.26371067969,11.3454634184942,11.1728743032409,11.2909615926247,22645.1128987113,0.0,1.0
2013-05-21,24.84,24.9,24.65,24.81,10285,11.2818779549798,11.3091288679145,11.1955833973531,11.2682524985124,22645.1128987113,0.0,1.0
2013-05-22,24.51,24.9,24.31,24.79,20377,11.1319979338388,11.3091288679145,11.0411615573896,11.2591688608675,44865.2859054,0.0,1.0
2013-05-23,24.65,24.65,24.41,24.41,15763,11.1955833973531,11.1955833973531,11.0865797456142,11.0865797456142,34706.3601966347,0.0,1.0
2013-05-24,24.87,24.87,24.45,24.45,5479,11.2955034114472,11.2955034114472,11.104747020904,11.104747020904,12063.4490590218,0.0,1.0
2013-05-28,25.19,25.37,24.81,25.0,23164,11.4408416137657,11.5225943525699,11.2682524985124,11.3545470561391,51001.594087093,0.0,1.0
2013-05-29,24.96,25.17,24.8,25.03,7593,11.3363797808493,11.4317579761208,11.26371067969,11.3681725126065,16717.9720213821,0.0,1.0
2013-05-30,24.96,25.199,24.79,24.8,9708,11.4499252514107,11.5595619555408,11.3719409848746,11.3765282946708,21162.7302955664,0.25,1.0
2013-05-31,24.63,24.8,24.39,24.76,35179,11.2985440281348,11.3765282946708,11.1884485930251,11.3581790554859,76687.6482352424,0.0,1.0
2013-06-03,25.38,25.46,24.4101,24.77,44502,11.6425922628527,11.6792907412226,11.1976690857155,11.3627663652821,97011.1066762769,0.0,1.0
2013-06-04,24.94,25.34,24.45,25.34,26240,11.4407506318182,11.6242430236677,11.2159724518025,11.6242430236677,57201.2817218442,0.0,1.0
2013-06-05,24.73,24.9395,24.5001,24.5001,7497,11.3444171260972,11.4405212663284,11.2389548738817,11.2389548738817,16342.9119309705,0.0,1.0
2013-06-06,24.95,25.08,24.631,24.64,9996,11.4453379416144,11.5049729689655,11.2990027591144,11.303131337931,21790.5492412941,0.0,1.0
2013-06-07,24.84,25.09,24.74,25.09,10957,11.3948775338558,11.5095602787618,11.3490044358934,11.5095602787618,23885.4589872808,0.0,1.0
2013-06-10,24.88,24.96,24.815,24.93,6824,11.4132267730407,11.4499252514107,11.3834092593652,11.4361633220219,14875.8211307114,0.0,1.0
2013-06-11,24.72,25.0,24.701,24.72,8747,11.3398298163009,11.4682744905956,11.3311139276881,11.3398298163009,19067.8205495798,0.0,1.0
2013-06-12,24.79,24.97,24.6001,24.81,7785,11.3719409848746,11.4545125612069,11.284827971844,11.3811156044671,16970.7308766981,0.0,1.0
2013-06-13,24.95,25.0,24.55,24.76,10381,11.4453379416144,11.4682744905956,11.2618455497649,11.3581790554859,22629.8210958257,0.0,1.0
2013-06-14,24.68,25.03,24.6,25.0,15186,11.321480577116,11.4820364199843,11.2847820987461,11.4682744905956,33104.3698257594,0.0,1.0
2013-06-17,24.66,25.019,24.55,24.81,13552,11.3123059575235,11.4769903792085,11.2618455497649,11.3811156044671,29542.3692795135,0.0,1.0
2013-06-18,24.79,24.94,24.74,24.8892,14994,11.3719409848746,11.4407506318182,11.3490044358934,11.4174470980533,32685.8238619411,0.0,1.0
2013-06-19,24.73,24.94,24.66,24.66,5863,11.3444171260972,11.4407506318182,11.3123059575235,11.3123059575235,12780.9113847246,0.0,1.0
2013-06-20,24.58,24.8,24.55,24.55,23837,11.2756074791536,11.3765282946708,11.2618455497649,11.2618455497649,51962.91739343,0.0,1.0
2013-06-21,24.89,24.93,24.61,24.7,42676,11.417814082837,11.4361633220219,11.2893694085423,11.3306551967085,93030.5601662129,0.0,1.0
2013-06-24,24.7,24.9,24.37,24.861,37870,11.3306551967085,11.4224013926332,11.1792739734326,11.4045108844279,82553.831509384,0.0,1.0
2013-06-25,24.93,24.97,24.6565,24.89,21434,11.4361633220219,11.4545125612069,11.3107003990948,11.417814082837,46724.5530650158,0.0,1.0
2013-06-26,24.54,25.05,24.51,25.05,25183,11.2572582399686,11.4912110395768,11.2434963105799,11.4912110395768,54897.0989939486,0.0,1.0
2013-06-27,25.09,25.14,24.53,24.74,52768,11.5095602787618,11.5324968277429,11.2526709301724,11.3490044358934,115030.382389416,0.0,1.0
2013-06-28,24.75,25.2,24.63,25.02,100634,11.3535917456897,11.5600206865204,11.2985440281348,11.4774491101881,219374.763140094,0.0,1.0
2013-07-01,24.9,25.09,24.74,24.95,23933,11.4224013926332,11.5095602787618,11.3490044358934,11.4453379416144,52172.1903753393,0.0,1.0
2013-07-02,25.26,25.33,24.73,24.96,19608,11.5875445452978,11.6196557138715,11.3444171260972,11.4499252514107,42744.0065549514,0.0,1.0
2013-07-03,25.33,25.38,24.91,25.25,8747,11.6196557138715,11.6425922628527,11.4269887024295,11.5829572355016,19067.8205495797,0.0,1.0
2013-07-05,25.75,25.85,25.338,25.59,32103,11.8123227253135,11.8581958232759,11.6233255617085,11.7389257685737,69982.1931065688,0.0,1.0
2013-07-08,25.95,25.98,25.5,25.77,23933,11.9040689212382,11.917830850627,11.6976399804075,11.821497344906,52172.1903753394,0.0,1.0
2013-07-09,25.99,26.05,25.58,26.0,18358,11.9224181604232,11.9499420192006,11.7343384587774,11.9270054702194,40019.0979363421,0.0,1.0
2013-07-10,26.2,26.38,25.543,25.94,46424,12.0187516661442,12.1013232424765,11.7173654125313,11.899481611442,101200.926168251,0.0,1.0
2013-07-11,26.18,26.45,25.8,26.45,25759,12.0095770465517,12.1334344110502,11.8352592742947,12.1334344110502,56152.7368854036,0.0,1.0
2013-07-12,25.87,26.16,25.8,26.16,13937,11.8673704428683,12.0004024269592,11.8352592742947,12.0004024269592,30381.6411340452,0.0,1.0
2013-07-15,26.23,26.27,25.61,25.91,30181,12.0325135955329,12.0508628347179,11.7481003881661,11.8857196820533,65792.3736145955,0.0,1.0
2013-07-16,26.31,26.405,25.84,26.09,22395,12.0692120739028,12.1127915169671,11.8536085134796,11.9682912583856,48819.4628110025,0.0,1.0
2013-07-17,26.02,26.48,25.91,26.48,34602,11.9361800898119,12.1471963404389,11.8857196820533,12.1471963404389,75429.8304168925,0.0,1.0
2013-07-18,26.03,26.4699,25.85,26.02,13841,11.9407673996081,12.1425631575447,11.8581958232759,11.9361800898119,30172.3681521361,0.0,1.0
2013-07-19,26.14,26.35,25.81,26.11,51134,11.9912278073668,12.0875613130878,11.8398465840909,11.9774658779781,111468.38184317,0.0,1.0
2013-07-22,26.37,26.41,25.97,25.97,45367,12.0967359326803,12.1150851718652,11.9132435408307,11.9132435408307,98896.7434403544,0.0,1.0
2013-07-23,26.77,26.79,26.27,26.4399,26048,12.2802283245298,12.2894029441223,12.0508628347179,12.128801228156,56782.7357580258,0.0,1.0
2013-07-24,26.93,26.98,26.5,26.85,17974,12.3536252812696,12.3765618302508,12.1563709600313,12.3169268028997,39182.0060087054,0.0,1.0
2013-07-25,27.46,27.57,26.78,26.78,31046,12.5967527004702,12.6472131082288,12.284815634326,12.284815634326,67678.0103786731,0.0,1.0
2013-07-26,27.35,27.75,26.98,27.27,34602,12.5462922927116,12.7297846845611,12.3765618302508,12.5095938143417,75429.8304168924,0.0,1.0
2013-07-29,26.71,27.378,26.7,27.31,17013,12.2527044657524,12.5591367601411,12.2481171559561,12.5279430535266,37087.0962627185,0.0,1.0
2013-07-30,26.57,26.74,26.5,26.64,20088,12.188482128605,12.2664663951411,12.1563709600313,12.2205932971787,43790.3714644973,0.0,1.0
2013-07-31,26.25,26.77,26.25,26.7,46232,12.0416882151254,12.2802283245298,12.0416882151254,12.2481171559561,100782.380204432,0.0,1.0
2013-08-01,26.43,26.768,26.048,26.57,19416,12.1242597914577,12.2793108625705,11.9490245572414,12.188482128605,42325.4605911329,0.0,1.0
2013-08-02,26.18,26.4,26.0,26.4,23260,12.0095770465517,12.110497862069,11.9270054702194,12.110497862069,50705.0995750801,0.0,1.0
2013-08-05,26.1,26.24,25.63,26.1,19127,11.9728785681818,12.0371009053292,11.7572750077586,11.9728785681818,41695.4617185106,0.0,1.0
2013-08-06,26.24,26.25,25.75,25.98,20761,12.0371009053292,12.0416882151254,11.8123227253135,11.917830850627,45257.4622647563,0.0,1.0
2013-08-07,26.18,26.25,25.9001,26.07,9419,12.0095770465517,12.0416882151254,11.881178245355,11.9591166387931,20532.7314229441,0.0,1.0
2013-08-08,26.42,26.55,26.02,26.24,16917,12.1196724816614,12.1793075090125,11.9361800898119,12.0371009053292,36877.8232808096,0.0,1.0
2013-08-09,26.19,26.5,26.05,26.37,25663,12.014164356348,12.1563709600313,11.9499420192006,12.0967359326803,55943.4639034941,0.0,1.0
2013-08-12,26.45,26.62,26.06,26.25,53729,12.1334344110502,12.2114186775862,11.9545293289969,12.0416882151254,117125.292135403,0.0,1.0
2013-08-13,26.36,26.569,26.08,26.4908,27682,12.092148622884,12.1880233976254,11.9637039485893,12.1521506350188,60344.7363042719,0.0,1.0
2013-08-14,26.17,26.45,26.05,26.36,11438,12.0049897367555,12.1334344110502,11.9499420192006,12.092148622884,24934.0038237216,0.0,1.0
2013-08-15,25.93,26.27,25.8,26.12,30181,11.8948943016458,12.0508628347179,11.8352592742947,11.9820531877743,65792.3736145952,0.0,1.0
2013-08-16,25.84,26.4,25.8,25.8,47770,11.8536085134796,12.110497862069,11.8352592742947,11.8352592742947,104135.107768769,0.0,1.0
2013-08-19,25.91,26.229,25.85,25.94,26240,11.8857196820533,12.0320548645533,11.8581958232759,11.899481611442,57201.2817218443,0.0,1.0
2013-08-20,26.24,26.549,25.95,25.96,23453,12.0371009053292,12.1788487780329,11.9040689212382,11.9086562310345,51125.825465793,0.0,1.0
2013-08-21,25.89,26.23,25.89,26.05,19127,11.8765450624608,12.0325135955329,11.8765450624608,11.9499420192006,41695.4617185106,0.0,1.0
2013-08-22,26.52,26.66,26.03,26.03,17397,12.1655455796238,12.2297679167712,11.9407673996081,11.9407673996081,37924.1881903555,0.0,1.0
2013-08-23,26.37,26.65,26.28,26.47,5383,12.0967359326803,12.2251806069749,12.0554501445141,12.1426090306426,11734.5464751786,0.0,1.0
2013-08-26,26.14,26.8899,26.07,26.8899,22107,11.9912278073668,12.3352301689867,11.9591166387931,12.3352301689867,48191.6438652747,0.0,1.0
2013-08-27,25.67,26.065,25.5,26.0,34025,11.7756242469436,11.956822983895,11.6976399804075,11.9270054702194,74172.0125985422,0.0,1.0
2013-08-28,25.8,25.92,25.64,25.78,18358,11.8352592742947,11.8903069918495,11.7618623175549,11.8260846547022,40019.097936342,0.0,1.0
2013-08-29,25.83,26.34,25.552,25.64,28258,11.9637039485893,12.1999210997229,11.8349424426773,11.87570148052,61009.8798111823,0.25,1.0
2013-08-30,25.39,25.83,25.2457,25.83,18262,11.7599087593761,11.9637039485893,11.6930732007318,11.9637039485893,39428.2123685966,0.0,1.0
2013-09-03,25.75,26.22,25.3601,25.46,42291,11.9266502778233,12.1443405935738,11.7460599499272,11.7923307212963,91307.5528025585,0.0,1.0
2013-09-04,25.75,26.05,25.6,25.71,41907,11.9266502778233,12.065601543196,11.8571746451369,11.9081234424403,90478.4851457005,0.0,1.0
2013-09-05,25.93,26.25,25.66,25.85,33256,12.0100210370469,12.1582357201111,11.8849648982115,11.9729673662809,71800.7135324748,0.0,1.0
2013-09-06,25.63,26.15,25.61,26.02,29027,11.8710697716742,12.1119186316536,11.8618063539827,12.0517064166587,62670.1741552545,0.0,1.0
2013-09-09,26.11,26.182,25.61,25.74,40561,12.0933917962705,12.12674009996,11.8618063539827,11.9220185689775,87572.4302859849,0.0,1.0
2013-09-10,26.17,26.64,25.83,26.29,38735,12.1211820493451,12.3388723650956,11.9637039485893,12.1767625554941,83630.0408551961,0.0,1.0
2013-09-11,26.01,26.42,25.94,26.14,29123,12.047074707813,12.236974770489,12.0146527458927,12.1072869228078,62877.4410694688,0.0,1.0
2013-09-12,25.97,26.26,25.86,26.12,23068,12.0285478724299,12.1628674289569,11.9775990751266,12.0980235051163,49804.5122614605,0.0,1.0
2013-09-13,26.32,26.53,25.85,26.19,51134,12.1906576820314,12.2879235677923,11.9729673662809,12.1304454670366,110399.858244214,0.0,1.0
2013-09-16,26.14,26.72,26.07,26.62,31622,12.1072869228078,12.3759260358617,12.0748649608875,12.3296089474041,68272.8579301153,0.0,1.0
2013-09-17,25.76,26.08,25.4,25.84,19031,12.4133097511893,12.5675123567942,12.2398318198839,12.4518604025905,39492.9772821492,0.515204204032674,1.02000016320003
2013-09-18,25.89,26.0124,25.51,25.82,16961,12.4759545597163,12.5349370563601,12.2928389655605,12.4422227397402,35197.3300237786,0.0,1.0
2013-09-19,25.45,25.88,25.37,25.88,30000,12.2639259770096,12.4711357282911,12.2253753256084,12.4711357282911,62255.7573676883,0.0,1.0
2013-09-20,25.77,25.83,25.05,25.44,74118,12.4181285826145,12.4470415711654,12.0711727200036,12.2591071455845,153809.07415261,0.0,1.0
2013-09-23,25.86,26.37,25.301,25.66,31765,12.4614980654408,12.7072584681235,12.1921253887749,12.3651214369378,65918.4710928207,0.0,1.0
2013-09-24,26.03,26.3,25.62,25.73,17255,12.5434181996684,12.6735266481475,12.3458461112372,12.3988532569139,35807.436445982,0.0,1.0
2013-09-25,25.64,26.0,25.56,25.56,21765,12.3554837740875,12.528961705393,12.3169331226863,12.3169331226863,45166.5519702578,0.0,1.0
2013-09-26,25.63,25.83,25.51,25.83,11275,12.3506649426624,12.4470415711654,12.2928389655605,12.4470415711654,23397.7888106894,0.0,1.0
2013-09-27,25.8,25.86,25.562,25.61,11961,12.4325850768899,12.4614980654408,12.3178968889713,12.3410272798121,24821.3704624973,0.0,1.0
2013-09-30,25.39,25.65,25.36,25.65,50294,12.2350129884587,12.3603026055127,12.2205564941833,12.3603026055127,104369.702035017,0.0,1.0
2013-10-01,25.89,25.89,25.461,25.5,11961,12.4759545597163,12.4759545597163,12.2692266915773,12.2880201341354,24821.3704624972,0.0,1.0
2013-10-02,25.24,25.9175,25.23,25.6,21078,12.1627305170815,12.4892063461355,12.1579116856563,12.3362084483869,43740.8951265376,0.0,1.0
2013-10-03,25.1,25.32,25.05,25.25,26569,12.0952668771294,12.2012811684827,12.0711727200036,12.1675493485066,55135.7739167367,0.0,1.0
2013-10-04,25.1,25.15,24.91,25.03,23235,12.0952668771294,12.1193610342551,12.0037090800515,12.0615350571533,48217.0840812743,0.0,1.0
2013-10-07,24.96,25.1,24.95,25.0,13431,12.0278032371772,12.0952668771294,12.0229844057521,12.0470785628778,27871.9025735141,0.0,1.0
2013-10-08,24.96,25.05,24.95,24.95,20490,12.0278032371772,12.0711727200036,12.0229844057521,12.0229844057521,42520.6822821311,0.0,1.0
2013-10-09,25.02,25.32,24.91,24.95,18137,12.0567162257281,12.2012811684827,12.0037090800515,12.0229844057521,37637.7557125921,0.0,1.0
2013-10-10,25.33,25.38,25.08,25.27,10490,12.2060999999078,12.2301941570336,12.085629214279,12.1771870113569,21768.7631595683,0.0,1.0
2013-10-11,25.86,25.865,25.33,25.33,13725,12.4614980654408,12.4639074811534,12.2060999999078,12.2060999999078,28482.0089957174,0.0,1.0
2013-10-14,25.97,26.0,25.79,25.79,11176,12.5145052111175,12.528961705393,12.4277662454648,12.4277662454648,23192.3448113761,0.0,1.0
2013-10-15,25.73,25.98,25.5,25.96,11471,12.3988532569139,12.5193240425427,12.2880201341354,12.5096863796923,23804.5264254916,0.0,1.0
2013-10-16,25.62,26.22,25.43,25.99,34902,12.3458461112372,12.6349759967463,12.2542883141593,12.5241428739678,72428.3481215685,0.0,1.0
2013-10-17,25.72,25.79,25.45,25.7,29804,12.3940344254887,12.4277662454648,12.2639259770096,12.3843967626384,61849.019752886,0.0,1.0
2013-10-18,26.15,26.15,25.82,25.96,21471,12.6012441767702,12.6012441767702,12.4422227397402,12.5096863796923,44556.4455480545,0.0,1.0
2013-10-21,25.93,26.14,25.82,26.051,23431,12.4952298854169,12.5964253453451,12.4422227397402,12.5535377456612,48623.8216960767,0.0,1.0
2013-10-22,26.37,26.49,25.52,26.08,44804,12.7072584681235,12.7650844452254,12.2976577969857,12.5675123567942,92976.8984367303,0.0,1.0
2013-10-23,26.48,26.68,25.69,25.69,23431,12.7602656138002,12.8566422423032,12.3795779312133,12.3795779312133,48623.8216960767,0.0,1.0
2013-10-24,26.58,26.6,26.1,26.48,14608,12.8084539280517,12.818091590902,12.5771500196445,12.7602656138002,30314.4034542397,0.0,1.0
2013-10-25,26.51,26.58,26.0,26.58,44804,12.7747221080757,12.8084539280517,12.528961705393,12.8084539280517,92976.8984367297,0.0,1.0
2013-10-28,26.66,26.66,26.24,26.5,24216,12.8470045794529,12.8470045794529,12.6446136595966,12.7699032766505,50252.847347198,0.0,1.0
2013-10-29,26.25,26.7,26.08,26.7,10784,12.6494324910217,12.8662799051535,12.5675123567942,12.8662799051535,22378.8695817717,0.0,1.0
2013-10-30,26.33,26.57,25.95,26.11,43039,12.6879831424229,12.8036350966266,12.5048675482672,12.5819688510696,89314.184711598,0.0,1.0
2013-10-31,25.81,26.67,25.81,26.42,28824,12.4374039083151,12.8518234108781,12.4374039083151,12.7313526252493,59815.3316788747,0.0,1.0
2013-11-01,25.6,25.9499,25.51,25.8,59608,12.3362084483869,12.5048193599529,12.2928389655605,12.4325850768899,123698.039505772,0.0,1.0
2013-11-04,25.8,25.96,25.55,25.75,27255,12.4325850768899,12.5096863796923,12.3121142912612,12.4084909197642,56559.3555685448,0.0,1.0
2013-11-05,25.77,26.09,25.63,25.63,9510,12.4181285826145,12.5723311882193,12.3506649426624,12.3506649426624,19735.0750855571,0.0,1.0
2013-11-06,25.95,26.16,25.81,25.96,9804,12.5048675482672,12.6060630081954,12.4374039083151,12.5096863796923,20345.1815077605,0.0,1.0
2013-11-07,25.75,26.2,25.65,26.11,17745,12.4084909197642,12.625338333896,12.3603026055127,12.5819688510696,36824.2804829875,0.0,1.0
2013-11-08,26.28,26.64,25.81,25.81,30882,12.6638889852972,12.8373669166026,12.4374039083151,12.4374039083151,64086.0766342981,0.0,1.0
2013-11-11,26.18,26.45,25.91,25.94,34216,12.6157006710457,12.7458091195248,12.4855922225666,12.500048716842,71004.7664697604,0.0,1.0
2013-11-12,26.06,26.39,26.0,26.35,16471,12.5578746939439,12.7168961309738,12.528961705393,12.6976208052732,34180.4859867729,0.0,1.0
2013-11-13,26.18,26.32,25.704,25.704,9412,12.6157006710457,12.6831643109978,12.3863242952085,12.3863242952085,19531.706278156,0.0,1.0
2013-11-14,26.21,26.3,25.86,26.3,9902,12.6301571653211,12.6735266481475,12.4614980654408,12.6735266481475,20548.5503151616,0.0,1.0
2013-11-15,26.06,26.17,25.82,26.17,11961,12.5578746939439,12.6108818396205,12.4422227397402,12.6108818396205,24821.3704624972,0.0,1.0
2013-11-18,26.17,26.29,25.96,26.11,11667,12.6108818396205,12.6687078167223,12.5096863796923,12.5819688510696,24211.264040294,0.0,1.0
2013-11-19,26.23,26.45,25.95,26.02,37745,12.6397948281714,12.7458091195248,12.5048675482672,12.5385993682433,78328.1187281132,0.0,1.0
2013-11-20,26.28,26.63,26.16,26.23,14412,12.6638889852972,12.8325480851775,12.6060630081954,12.6397948281714,29907.6658394373,0.0,1.0
2013-11-21,26.79,26.85,26.38,26.46,32647,12.9096493879799,12.9385623765308,12.7120772995487,12.7506279509499,67748.7903594305,0.0,1.0
2013-11-22,26.99,26.99,26.45,26.86,22353,13.0060260164829,13.0060260164829,12.7458091195248,12.9433812079559,46386.7648146645,0.0,1.0
2013-11-25,27.11,27.4526,26.9801,27.15,12843,13.0638519935847,13.2289451582104,13.001255373372,13.0831273192853,26651.6897291074,0.0,1.0
2013-11-26,27.23,27.72,26.71,27.22,17353,13.1216779706865,13.3578007105189,12.8710987365787,13.1168591392614,36010.8052533832,0.0,1.0
2013-11-27,27.69,27.78,27.32,27.33,14118,13.3433442162435,13.3867136990699,13.1650474535129,13.1698662849381,29297.559417234,0.0,1.0
2013-11-29,28.0,28.0,27.61,27.91,10000,13.4927279904232,13.4927279904232,13.3047935648423,13.4493585075968,20751.9191225627,0.0,1.0
2013-12-02,26.98,27.82,26.75,27.82,17941,13.1216779706865,13.5302105687361,13.0098178545539,13.5302105687361,36889.1982474613,0.25,1.0
2013-12-03,26.66,27.46,26.51,26.88,13922,12.9660465047629,13.355125169572,12.8930942551112,13.0730431375854,28625.5737139042,0.0,1.0
2013-12-04,26.75,27.17,26.47,26.53,25098,13.0098178545539,13.2140841535787,12.8736403218707,12.9028212217314,51604.9884407103,0.0,1.0
2013-12-05,26.63,26.79,26.43,26.47,5490,12.9514560548326,13.0292717877944,12.8541863886303,12.8736403218707,11288.2056952545,0.0,1.0
2013-12-06,27.13,27.2,26.75,26.79,14706,13.1946302203382,13.228674603509,13.0098178545539,13.0292717877944,30237.5870590918,0.0,1.0
2013-12-09,27.17,27.22,26.7,27.19,8627,13.2140841535787,13.2384015701293,12.9855004380034,13.2238111201989,17738.3152154756,0.0,1.0
2013-12-10,26.83,27.22,26.81,27.22,15588,13.0487257210348,13.2384015701293,13.0389987544146,13.2384015701293,32051.1020724278,0.0,1.0
2013-12-11,26.43,26.88,26.16,26.88,22745,12.8541863886303,13.0730431375854,12.7228723392572,13.0730431375854,46766.8922656766,0.0,1.0
2013-12-12,26.87,26.9899,26.26,26.29,35490,13.0681796542753,13.1264928191636,12.7715071723584,12.7860976222887,72972.3898223286,0.0,1.0
2013-12-13,26.79,27.21,26.61,27.0,21176,13.0292717877944,13.2335380868192,12.9417290882123,13.1314049373068,43540.8094358306,0.0,1.0
2013-12-16,26.24,26.8,25.82,26.8,121863,12.7617802057381,13.0341352711045,12.5575139067134,13.0341352711045,250567.324342588,0.0,1.0
2013-12-17,25.68,26.225,25.5,26.14,70000,12.4894251403718,12.754484980773,12.4018824407897,12.713145372637,143929.762963172,0.0,1.0
2013-12-18,26.02,26.06,25.59,25.78,55490,12.6547835729156,12.6742375061561,12.4456537905807,12.5380599734729,114095.179240378,0.0,1.0
2013-12-19,26.69,26.8,25.88,26.11,46667,12.9806369546932,13.0341352711045,12.586694806574,12.6985549227067,95953.8606886059,0.0,1.0
2013-12-20,25.96,27.4225,25.96,26.75,402745,12.625602673055,13.3368871071591,12.625602673055,13.0098178545539,828099.891208611,0.0,1.0
2013-12-23,26.48,26.7439,25.98,26.14,39412,12.8785038051809,13.0068511297348,12.6353296396752,12.713145372637,81036.5688272078,0.0,1.0
2013-12-24,26.72,27.2,26.35,26.42,17941,12.9952274046236,13.228674603509,12.8152785221494,12.8493229053202,36889.1982474612,0.0,1.0
2013-12-26,27.04,27.21,26.69,26.89,28137,13.1508588705472,13.2335380868192,12.9806369546932,13.0779066208955,57853.5962927829,0.0,1.0
2013-12-27,26.69,27.16,26.5,27.16,9020,12.9806369546932,13.2092206702686,12.8882307718011,13.2092206702686,18546.3780275403,0.0,1.0
2013-12-30,26.48,26.85,26.205,26.58,38725,12.8785038051809,13.0584526876551,12.7447580141527,12.927138638282,79624.0010106979,0.0,1.0
2013-12-31,26.56,26.6,26.3,26.47,18529,12.9174116716618,12.9368656049022,12.7909611055988,12.8736403218707,38098.2082563517,0.0,1.0
2014-01-02,26.68,26.68,26.3001,26.58,27549,12.9757734713831,12.9757734713831,12.7910097404319,12.927138638282,56644.5862838922,0.0,1.0
2014-01-03,26.84,26.9,26.58,26.69,15294,13.053589204345,13.0827701042056,12.927138638282,12.9806369546932,31446.5970679822,0.0,1.0
2014-01-06,26.45,26.91,26.37,26.75,27647,12.8639133552505,13.0876335875157,12.8250054887696,13.0098178545539,56846.0879520406,0.0,1.0
2014-01-07,26.52,26.78,26.36,26.45,42745,12.8979577384213,13.0244083044843,12.8201420054595,12.8639133552505,87889.6816837261,0.0,1.0
2014-01-08,26.27,26.51,26.075,26.44,26961,12.7763706556685,12.8930942551112,12.6815327311213,12.8590498719404,55435.5762750013,0.0,1.0
2014-01-09,25.94,26.45,25.91,26.35,29804,12.6158757064347,12.8639133552505,12.6012852565044,12.8152785221494,61281.1807907773,0.0,1.0
2014-01-10,26.07,26.39,25.76,25.92,30000,12.6791009894662,12.8347324553898,12.5283330068527,12.6061487398145,61684.1841270741,0.0,1.0
2014-01-13,25.79,26.2575,25.69,25.91,26176,12.542923456783,12.7702913015308,12.4942886236819,12.6012852565044,53821.5067903431,0.0,1.0
2014-01-14,25.75,26.08,25.6,25.6,38235,12.5234695235426,12.6839644727763,12.4505172738909,12.4505172738909,78616.4926699557,0.0,1.0
2014-01-15,25.65,26.0368,25.57,25.92,14216,12.4748346904414,12.6629542248766,12.4359268239605,12.6061487398145,29230.0787183496,0.0,1.0
2014-01-16,25.29,25.67,25.25,25.65,26765,12.2997492912773,12.4845616570617,12.2802953580369,12.4748346904414,55032.5729387047,0.0,1.0
2014-01-17,25.21,25.29,25.13,25.27,15294,12.2608414247964,12.2997492912773,12.2219335583155,12.2900223246571,31446.5970679824,0.0,1.0
2014-01-21,25.42,25.42,25.0,25.16,44020,12.3629745743088,12.3629745743088,12.158708275284,12.2365240082459,90511.2595091268,0.0,1.0
2014-01-22,25.89,25.97,25.46,25.54,32745,12.5915582898842,12.6304661563651,12.3824285075493,12.4213363740302,67328.2869747011,0.0,1.0
2014-01-23,25.73,26.13,25.62,25.81,28725,12.5137425569223,12.7082818893269,12.4602442405111,12.5526504234033,59062.6063016736,0.0,1.0
2014-01-24,25.45,25.68,25.35,25.6,33137,12.3775650242392,12.4894251403718,12.328930191138,12.4505172738909,68134.2936472949,0.0,1.0
2014-01-27,25.36,25.76,25.32,25.41,11471,12.3337936744481,12.5283330068527,12.3143397412077,12.3581110909987,23585.9758707223,0.0,1.0
2014-01-28,25.21,25.37,25.16,25.3626,27255,12.2608414247964,12.3386571577583,12.2365240082459,12.3350581801088,56040.0812794469,0.0,1.0
2014-01-29,25.0,25.19,25.0,25.15,36961,12.158708275284,12.2511144581762,12.158708275284,12.2316605249357,75996.9709840264,0.0,1.0
2014-01-30,25.265,25.53,25.22,25.34,18137,12.2875905830021,12.4164728907201,12.2657049081065,12.3240667078279,37292.2015837579,0.0,1.0
2014-01-31,24.93,25.139,24.91,24.97,21176,12.1246638921133,12.2263106932946,12.114936925493,12.1441178253537,43540.8094358305,0.0,1.0
2014-02-03,24.72,25.15,24.64,24.93,38824,12.0225307426009,12.2316605249357,11.98362287612,12.1246638921133,79827.5588183172,0.0,1.0
2014-02-04,24.85,25.09,24.74,24.81,27843,12.0857560256323,12.2024796250751,12.0322577092211,12.0663020923919,57249.0912883376,0.0,1.0
2014-02-05,24.8,25.14,24.69,24.8,26373,12.0614386090818,12.2267970416256,12.0079402926705,12.0614386090818,54226.5662661107,0.0,1.0
2014-02-06,24.87,24.98,24.63,24.79,23725,12.0954829922526,12.1489813086638,11.9787593928098,12.0565751257717,48781.9089471609,0.0,1.0
2014-02-07,24.81,24.95,24.501,24.87,24608,12.0663020923919,12.1343908587335,11.9160204581094,12.0954829922526,50597.4800999679,0.0,1.0
2014-02-10,24.67,24.86,24.5,24.7,31176,11.9982133260503,12.0906195089425,11.9155341097784,12.0128037759806,64102.2041448553,0.0,1.0
2014-02-11,24.81,24.9999,24.59,24.62,14510,12.0663020923919,12.1586596404509,11.9593054595694,11.9738959094997,29834.5837227948,0.0,1.0
2014-02-12,24.64,25.0,24.53,25.0,12255,11.98362287612,12.158708275284,11.9301245597087,12.158708275284,25197.9892159097,0.0,1.0
2014-02-13,25.15,25.26,24.5,24.5,16863,12.2316605249357,12.285158841347,11.9155341097784,11.9155341097784,34672.6798978285,0.0,1.0
2014-02-14,25.17,25.279,24.76,25.2,12941,12.241387491556,12.2943994596362,12.0419846758413,12.2559779414863,26608.5008929488,0.0,1.0
2014-02-18,25.53,25.752,24.93,25.09,18431,12.4164728907201,12.5244422202046,12.1246638921133,12.2024796250751,37896.7065882033,0.0,1.0
2014-02-19,24.99,25.77,24.98,25.46,24020,12.1538447919739,12.5331964901628,12.1489813086638,12.3824285075493,49388.4700910774,0.0,1.0
2014-02-20,25.31,25.52,25.0,25.0,13824,12.3094762578976,12.41160940741,12.158708275284,12.158708275284,28424.0720457556,0.0,1.0
2014-02-21,25.67,25.79,25.37,25.47,24902,12.4845616570617,12.542923456783,12.3386571577583,12.3872919908594,51201.9851044131,0.0,1.0
2014-02-24,25.97,25.989,25.78,25.79,35980,12.6304661563651,12.6397067746543,12.5380599734729,12.542923456783,73979.8981630706,0.0,1.0
2014-02-25,25.89,26.1677,25.845,25.89,35588,12.5915582898842,12.726617221406,12.5696726149886,12.5915582898842,73173.8914904768,0.0,1.0
2014-02-26,25.94,26.3,25.91,25.92,19118,12.6158757064347,12.7909611055988,12.6012852565044,12.6061487398145,39309.2744047135,0.0,1.0
2014-02-27,26.05,26.22,25.74,25.74,35196,12.7909611055988,12.8744337884377,12.6387462133633,12.6387462133633,71679.9771675232,0.25,1.0
2014-02-28,26.11,26.23,25.6,26.0,35392,12.8204220524831,12.8793439462517,12.5700040039666,12.7664103165286,72079.1496736272,0.0,1.0
2014-03-03,26.1,26.1,25.83,26.06,23137,12.8155118946691,12.8155118946691,12.6829376336897,12.7958712634129,47120.6850700358,0.0,1.0
2014-03-04,26.535,26.91,26.3,26.3,61176,13.0291037595802,13.2132346776071,12.9137150509501,12.9137150509501,124590.700170485,0.0,1.0
2014-03-05,26.3,26.5,26.21,26.5,13137,12.9137150509501,13.011918207231,12.8695236306236,13.011918207231,26754.7408810589,0.0,1.0
2014-03-06,26.18,26.45,25.97,26.45,16569,12.8547931571815,12.9873674181608,12.7516798430864,12.9873674181608,33744.3329267158,0.0,1.0
2014-03-07,26.21,26.255,26.04,26.25,10490,12.8695236306236,12.8916193407868,12.7860509477848,12.8891642618798,21363.8754542368,0.0,1.0
2014-03-10,26.12,26.2,25.9,26.07,23137,12.8253322102972,12.8646134728096,12.7173087383881,12.8007814212269,47120.6850700358,0.0,1.0
2014-03-11,25.87,26.15,25.75,26.15,16863,12.7025782649459,12.8400626837393,12.6436563711773,12.8400626837393,34343.0916858718,0.0,1.0
2014-03-12,25.97,25.98,25.61,25.8,11569,12.7516798430864,12.7565900009005,12.5749141617806,12.6682071602476,23561.3608322274,0.0,1.0
2014-03-13,26.17,26.3,25.87,26.07,19412,12.8498829993674,12.9137150509501,12.7025782649459,12.8007814212269,39534.370859642,0.0,1.0
2014-03-14,26.81,26.99,26.17,26.17,48333,13.1641330994666,13.2525159401195,12.8498829993674,12.8498829993674,98434.7180485819,0.0,1.0
2014-03-17,26.99,27.32,26.57,26.8,43137,13.2525159401195,13.4145511479831,13.0462893119294,13.1592229416525,87852.5734479895,0.0,1.0
2014-03-18,27.11,27.12,26.7301,26.97,15686,13.3114378338881,13.3163479917021,13.1249009385323,13.2426956244914,31946.0200548291,0.0,1.0
2014-03-19,27.01,27.1,26.78,26.78,14706,13.2623362557476,13.306527676074,13.1494026260244,13.1494026260244,29950.1575243094,0.0,1.0
2014-03-20,26.97,27.08,26.77,26.93,16765,13.2426956244914,13.2967073604459,13.1444924682104,13.2230549932352,34143.5054328197,0.0,1.0
2014-03-21,26.9,27.12,26.76,27.0,92157,13.208324519793,13.3163479917021,13.1395823103963,13.2574260979335,187686.431862355,0.0,1.0
2014-03-24,27.06,27.25,26.65,26.99,18431,13.2868870448178,13.3801800432848,13.0855705744418,13.2525159401195,37536.4717347034,0.0,1.0
2014-03-25,27.3,27.32,26.975,27.12,16275,13.404730832355,13.4145511479831,13.2451507033984,13.3163479917021,33145.5741675599,0.0,1.0
2014-03-26,26.66,27.48,26.63,27.48,24412,13.0904807322558,13.4931136730079,13.0757502588137,13.4931136730079,49717.3429541306,0.0,1.0
2014-03-27,26.48,26.7699,26.38,26.6,16667,13.0020978916029,13.1444433666322,12.9529963134624,13.0610197853715,33943.9191797679,0.0,1.0
2014-03-28,26.43,26.6,26.24,26.45,9902,12.9775471025327,13.0610197853715,12.8842541040658,12.9873674181608,20166.3579359249,0.0,1.0
2014-03-31,26.44,27.19,26.37,26.49,51373,12.9824572603467,13.3507190964005,12.9480861556484,13.007008049417,104625.965082031,0.0,1.0
2014-04-01,26.95,26.99,26.13,26.55,23137,13.2328753088633,13.2525159401195,12.8302423681112,13.0364689963013,47120.6850700358,0.0,1.0
2014-04-02,26.82,26.95,26.5,26.9,18039,13.1690432572806,13.2328753088633,13.011918207231,13.208324519793,36738.1267224955,0.0,1.0
2014-04-03,26.81,26.95,26.5,26.9,23725,13.1641330994666,13.2328753088633,13.011918207231,13.208324519793,48318.2025883476,0.0,1.0
2014-04-04,26.4,26.95,26.2,26.95,25196,12.9628166290905,13.2328753088633,12.8646134728096,13.2328753088633,51314.0329785464,0.0,1.0
2014-04-07,26.08,26.68,25.81,26.36,19412,12.805691579041,13.1003010478839,12.6731173180616,12.9431759978344,39534.3708596419,0.0,1.0
2014-04-08,26.02,26.5267,25.8275,26.19,22353,12.7762306321567,13.0250283285946,12.6817100942362,12.8597033149955,45523.99504562,0.0,1.0
2014-04-09,26.41,26.58,25.9104,26.26,22745,12.9677267869046,13.0511994697434,12.7224153025147,12.8940744196939,46322.340057828,0.0,1.0
2014-04-10,25.94,26.5,25.85,26.5,26078,12.7369493696443,13.011918207231,12.6927579493178,13.011918207231,53110.3092560139,0.0,1.0
2014-04-11,25.97,26.32,25.67,25.78,30882,12.7516798430864,12.9235353665782,12.6043751086649,12.6583868446195,62894.1088443986,0.0,1.0
2014-04-14,26.13,26.5,25.79,26.2,27745,12.8302423681112,13.011918207231,12.6632970024335,12.8646134728096,56505.3121523165,0.0,1.0
2014-04-15,26.18,26.45,25.81,26.42,21961,12.8547931571815,12.9873674181608,12.6731173180616,12.9726369447186,44725.6500334121,0.0,1.0
2014-04-16,25.98,26.43,25.93,26.38,15196,12.7565900009005,12.9775471025327,12.7320392118302,12.9529963134624,30948.0887895693,0.0,1.0
2014-04-17,26.14,26.38,25.89,26.05,11471,12.8351525259253,12.9529963134624,12.712398580574,12.7909611055988,23361.7745791754,0.0,1.0
2014-04-21,26.15,26.24,25.96,26.2,13431,12.8400626837393,12.8842541040658,12.7467696852724,12.8646134728096,27353.4996402149,0.0,1.0
2014-04-22,26.12,26.14,25.97,26.14,15000,12.8253322102972,12.8351525259253,12.7516798430864,12.8351525259253,30548.9162834653,0.0,1.0
2014-04-23,25.9,26.09,25.9,26.01,20882,12.7173087383881,12.810601736855,12.7173087383881,12.7713204743426,42528.1646554215,0.0,1.0
2014-04-24,25.71,26.17,25.64,26.05,28725,12.6240157399211,12.8498829993674,12.5896446352228,12.7909611055988,58501.1746828364,0.0,1.0
2014-04-25,25.27,25.8415,25.2,25.7,46078,12.407968796103,12.6885843151759,12.3735976914046,12.6191055821071,93842.1976339675,0.0,1.0
2014-04-28,25.4,25.5871,25.03,25.45,23333,12.4718008476856,12.5636699003865,12.2901250085658,12.4963516367559,47519.8575761399,0.0,1.0
2014-04-29,25.1,25.75,25.08,25.58,13235,12.3244961132641,12.6436563711773,12.314675797636,12.5601836883385,26954.327134111,0.0,1.0
2014-04-30,25.03,25.5,25.01,25.1,37255,12.2901250085658,12.5209024258261,12.2803046929377,12.3244961132641,75873.3250760333,0.0,1.0
2014-05-01,25.14,25.29,24.94,25.0,45196,12.3441367445203,12.4177891117311,12.2459335882393,12.2753945351236,92045.9213565002,0.0,1.0
2014-05-02,25.06,25.4,24.95,25.13,17255,12.3048554820079,12.4718008476856,12.2508437460534,12.3392265867063,35141.4366980797,0.0,1.0
2014-05-05,25.08,25.15,24.9,24.93,24902,12.314675797636,12.3490469023344,12.2262929569831,12.2410234304253,50715.2742193904,0.0,1.0
2014-05-06,24.87,25.26,24.85,25.07,27353,12.211562483541,12.4030586382889,12.2017421679129,12.309765639822,55706.9671401085,0.0,1.0
2014-05-07,25.1,25.28,24.8,24.85,22255,12.3244961132641,12.412878953917,12.1771913788426,12.2017421679129,45324.4087925682,0.0,1.0
2014-05-08,24.86,25.11,24.86,25.01,14804,12.2066523257269,12.3294062710782,12.2066523257269,12.2803046929377,30149.7437773615,0.0,1.0
2014-05-09,25.54,25.64,24.86,24.86,22157,12.5405430570823,12.5896446352228,12.2066523257269,12.2066523257269,45124.8225395161,0.0,1.0
2014-05-12,25.95,26.14,25.7,25.74,34020,12.7418595274583,12.8351525259253,12.6191055821071,12.6387462133633,69284.9421308996,0.0,1.0
2014-05-13,25.6,26.0,25.47,25.87,30588,12.5700040039666,12.7664103165286,12.5061719523839,12.7025782649459,62295.3500852425,0.0,1.0
2014-05-14,25.22,25.62,25.21,25.62,30588,12.3834180070327,12.5798243195947,12.3785078492187,12.5798243195947,62295.3500852427,0.0,1.0
2014-05-15,25.04,25.59,25.0,25.21,24902,12.2950351663798,12.5650938461525,12.2753945351236,12.3785078492187,50715.2742193904,0.0,1.0
2014-05-16,25.27,25.27,24.8996,25.02,22353,12.407968796103,12.407968796103,12.2260965506706,12.2852148507517,45523.99504562,0.0,1.0
2014-05-19,25.53,25.71,25.15,25.36,31471,12.5356328992682,12.6240157399211,12.3490469023344,12.4521602164294,64093.6629571295,0.0,1.0
2014-05-20,25.16,25.374,25.05,25.3,45980,12.3539570601484,12.4590344373691,12.2999453241939,12.4226992695451,93642.611380916,0.0,1.0
2014-05-21,25.15,25.64,25.07,25.2075,28431,12.3490469023344,12.5896446352228,12.309765639822,12.3772803097652,57902.4159236801,0.0,1.0
2014-05-22,25.32,25.5,25.16,25.16,16176,12.4325195851732,12.5209024258261,12.3539570601484,12.3539570601484,32943.9513200891,0.0,1.0
2014-05-23,25.62,25.62,25.17,25.35,22059,12.5798243195947,12.5798243195947,12.3588672179625,12.4472500586154,44925.2362864642,0.0,1.0
2014-05-27,26.06,26.09,25.71,25.71,34510,12.7958712634129,12.810601736855,12.6240157399211,12.6240157399211,70282.8733961591,0.0,1.0
2014-05-28,26.23,26.34,25.765,25.94,30000,12.8793439462517,12.9333556822063,12.6510216078984,12.7369493696443,61097.8325669308,0.0,1.0
2014-05-29,26.04,26.21,25.9001,26.19,23431,12.908804893136,12.993078965019,12.8394522892746,12.9831643683269,47265.6644089827,0.25,1.0
2014-05-30,25.88,26.16,25.84,26.14,14608,12.8294881195991,12.9682924732887,12.8096589262148,12.9583778765966,29467.6635946574,0.0,1.0
2014-06-02,25.51,25.8,25.5,25.8,27941,12.6460680807949,12.7898297328306,12.6411107824489,12.7898297328306,56363.3617537189,0.0,1.0
2014-06-03,25.46,25.64,25.46,25.5,19412,12.6212815890646,12.7105129592937,12.6212815890646,12.6411107824489,39158.4259104252,0.0,1.0
2014-06-04,25.56,25.58,25.45,25.48,19314,12.6708545725252,12.6807691692173,12.6163242907186,12.6311961857567,38960.737586748,0.0,1.0
2014-06-05,26.09,26.11,25.64,25.7,25392,12.9335913848663,12.9435059815584,12.7105129592937,12.74025674937,51221.4481103192,0.0,1.0
2014-06-06,26.1,26.15,25.88,26.03,27353,12.9385486832124,12.9633351749426,12.8294881195991,12.9038475947899,55177.2318116555,0.0,1.0
2014-06-09,26.25,26.25,26.0,26.05,17941,13.0129081584032,13.0129081584032,12.8889756997518,12.9137621914821,36191.0838274747,0.0,1.0
2014-06-10,26.33,26.35,26.038,26.24,21961,13.0525665451717,13.0624811418638,12.9078134334668,13.0079508600572,44300.3395538248,0.0,1.0
2014-06-11,25.91,26.18,25.81,26.15,15490,12.8443600146372,12.9782070699808,12.7947870311767,12.9633351749426,31246.8585077523,0.0,1.0
2014-06-12,25.83,26.1675,25.75,25.83,19804,12.8047016278688,12.9720104470483,12.7650432411003,12.8047016278688,39949.1792051339,0.0,1.0
2014-06-13,26.11,26.21,25.67,26.0,35294,12.9435059815584,12.993078965019,12.7253848543318,12.8889756997518,71196.0377128862,0.0,1.0
2014-06-16,25.54,26.34,25.5,26.02,24902,12.6609399758331,13.0575238435178,12.6411107824489,12.8988902964439,50233.0064919331,0.0,1.0
2014-06-17,25.55,25.87,25.41,25.67,32353,12.6658972741791,12.824530821253,12.5964950973343,12.7253848543318,65263.370774778,0.0,1.0
2014-06-18,25.77,25.82,25.5,25.5,12647,12.7749578377924,12.7997443295227,12.6411107824489,12.6411107824489,25511.879893321,0.0,1.0
2014-06-19,25.73,25.8,25.41,25.79,8725,12.7551286444082,12.7898297328306,12.5964950973343,12.7848724344845,17600.312490648,0.0,1.0
2014-06-20,25.74,25.83,25.57,25.83,46961,12.7600859427543,12.8047016278688,12.6758118708713,12.8047016278688,94731.0343694348,0.0,1.0
2014-06-23,25.75,25.86,25.5201,25.53,13137,12.7650432411003,12.819573522907,12.6510749521244,12.655982677487,26500.321511707,0.0,1.0
2014-06-24,25.65,26.06,25.64,25.71,22059,12.7154702576397,12.9187194898281,12.7105129592937,12.7452140477161,44498.0278775021,0.0,1.0
2014-06-25,25.78,25.87,25.52,25.52,8431,12.7799151361385,12.824530821253,12.651025379141,12.651025379141,17007.2475196164,0.0,1.0
2014-06-26,25.64,25.74,25.51,25.57,11961,12.7105129592937,12.7600859427543,12.6460680807949,12.6758118708713,24128.0616275806,0.0,1.0
2014-06-27,25.85,25.9,25.46,25.46,58333,12.8146162245609,12.8394027162912,12.6212815890646,12.6212815890646,117670.94882716,0.0,1.0
2014-06-30,25.94,25.95,25.7232,25.91,15392,12.8592319096754,12.8641892080215,12.7517576815329,12.8443600146372,31049.1701840751,0.0,1.0
2014-07-01,26.29,26.47,25.95,25.95,41471,13.0327373517875,13.1219687220165,12.8641892080215,12.8641892080215,83656.4537879269,0.0,1.0
2014-07-02,26.67,26.67,26.25,26.3,26373,13.2211146889377,13.2211146889377,13.0129081584032,13.0376946501335,53200.3485748837,0.0,1.0
2014-07-03,26.51,26.82,26.164,26.62,12059,13.1417979154008,13.2954741641286,12.9702753926271,13.1963281972074,24325.7499512577,0.0,1.0
2014-07-07,26.13,26.44,25.98,26.31,37647,12.9534205782505,13.1070968269783,12.8790611030597,13.0426519484796,75942.5747089316,0.0,1.0
2014-07-08,26.02,26.1424,25.85,26.06,13235,12.8988902964439,12.9595676281996,12.8146162245609,12.9187194898281,26698.0098353841,0.0,1.0
2014-07-09,26.11,26.46,26.05,26.14,8431,12.9435059815584,13.1170114236705,12.9137621914821,12.9583778765966,17007.2475196165,0.0,1.0
2014-07-10,25.77,25.92,25.75,25.8,14314,12.7749578377924,12.8493173129833,12.7650432411003,12.7898297328306,28874.598623626,0.0,1.0
2014-07-11,25.67,25.8799,25.59,25.76,14216,12.7253848543318,12.8294385466156,12.6857264675634,12.7700005394464,28676.9102999488,0.0,1.0
2014-07-14,25.63,25.88,25.63,25.8,13922,12.7055556609476,12.8294881195991,12.7055556609476,12.7898297328306,28083.8453289171,0.0,1.0
2014-07-15,25.55,25.67,25.45,25.65,16569,12.6658972741791,12.7253848543318,12.6163242907186,12.7154702576397,33423.4472959941,0.0,1.0
2014-07-16,25.46,25.69,25.41,25.69,17059,12.6212815890646,12.735299451024,12.5964950973343,12.735299451024,34411.88891438,0.0,1.0
2014-07-17,25.5,25.68,25.35,25.42,28235,12.6411107824489,12.7303421526779,12.566751307258,12.6014523956804,56956.4267247502,0.0,1.0
2014-07-18,25.5,25.66,25.34,25.34,22059,12.6411107824489,12.7204275559858,12.5617940089119,12.5617940089119,44498.0278775018,0.0,1.0
2014-07-21,25.39,25.6999,25.34,25.36,52255,12.5865805006422,12.7402071763866,12.5617940089119,12.571708605604,105410.238303589,0.0,1.0
2014-07-22,25.69,25.7,25.36,25.45,30980,12.735299451024,12.74025674937,12.571708605604,12.6163242907186,62493.7170155042,0.0,1.0
2014-07-23,25.48,25.7,25.41,25.7,13039,12.6311961857567,12.74025674937,12.5964950973343,12.74025674937,26302.6331880298,0.0,1.0
2014-07-24,25.43,25.7,25.4,25.61,16569,12.6064096940264,12.74025674937,12.5915377989883,12.6956410642555,33423.4472959941,0.0,1.0
2014-07-25,25.4,25.542,25.355,25.49,23431,12.5915377989883,12.6619314355023,12.569229956431,12.6361534841028,47265.6644089826,0.0,1.0
2014-07-28,25.35,25.55,25.35,25.36,48431,12.566751307258,12.6658972741791,12.566751307258,12.571708605604,97696.3592245929,0.0,1.0
2014-07-29,25.36,25.57,25.36,25.39,13824,12.571708605604,12.6758118708713,12.571708605604,12.5865805006422,27886.15700524,0.0,1.0
2014-07-30,25.46,25.58,25.376,25.53,11765,12.6212815890646,12.6807691692173,12.5796402829577,12.655982677487,23732.6849802263,0.0,1.0
2014-07-31,25.4,25.59,25.34,25.34,25490,12.5915377989883,12.6857264675634,12.5617940089119,12.5617940089119,51419.1364339962,0.0,1.0
2014-08-01,25.35,25.54,25.32,25.5,22745,12.566751307258,12.6609399758331,12.5518794122198,12.6411107824489,45881.8461432422,0.0,1.0
2014-08-04,25.46,25.57,25.35,25.35,27843,12.6212815890646,12.6758118708713,12.566751307258,12.566751307258,56165.6734300417,0.0,1.0
2014-08-05,25.58,25.69,25.36,25.36,16569,12.6807691692173,12.735299451024,12.571708605604,12.571708605604,33423.447295994,0.0,1.0
2014-08-06,25.69,25.8275,25.33,25.33,18333,12.735299451024,12.8034623032823,12.5568367105659,12.5568367105659,36981.8371221833,0.0,1.0
2014-08-07,25.52,25.68,25.49,25.68,11275,12.651025379141,12.7303421526779,12.6361534841028,12.7303421526779,22744.2433618402,0.0,1.0
2014-08-08,25.62,25.78,25.38,25.49,14216,12.7005983626016,12.7799151361385,12.5816232022962,12.6361534841028,28676.9102999486,0.0,1.0
2014-08-11,25.82,25.97,25.55,25.61,22549,12.7997443295227,12.8741038047136,12.6658972741791,12.6956410642555,45486.469495888,0.0,1.0
2014-08-12,25.97,26.0,25.75,25.84,21078,12.8741038047136,12.8889756997518,12.7650432411003,12.8096589262148,42519.1274129374,0.0,1.0
2014-08-13,26.05,26.16,25.88,25.97,17549,12.9137621914821,12.9682924732887,12.8294881195991,12.8741038047136,35400.3305327658,0.0,1.0
2014-08-14,26.15,26.2799,26.06,26.13,16569,12.9633351749426,13.0277304804579,12.9187194898281,12.9534205782505,33423.4472959941,0.0,1.0
2014-08-15,26.19,26.37,25.84,26.37,26569,12.9831643683269,13.0723957385559,12.8096589262148,13.0723957385559,53595.725222238,0.0,1.0
2014-08-18,26.65,26.7,26.14,26.46,36667,13.2112000922456,13.2359865839759,12.9583778765966,13.1170114236705,73965.6914721593,0.0,1.0
2014-08-19,26.49,26.71,26.2701,26.66,25882,13.1318833187086,13.2409438823219,13.0228723280788,13.2161573905916,52209.8897287052,0.0,1.0
2014-08-20,26.35,26.53,26.3,26.53,15980,13.0624811418638,13.1517125120929,13.0376946501335,13.1517125120929,32235.3001261382,0.0,1.0
2014-08-21,26.42,26.52,26.29,26.39,12843,13.0971822302862,13.1467552137468,13.0327373517875,13.082310335248,25907.2565406754,0.0,1.0
2014-08-22,26.54,26.66,26.38,26.5,22157,13.1566698104389,13.2161573905916,13.077353036902,13.1368406170547,44695.7162011793,0.0,1.0
2014-08-25,26.8,26.9899,26.669,26.71,25392,13.2855595674364,13.3796986630281,13.2206189591031,13.2409438823219,51221.4481103193,0.0,1.0
2014-08-26,26.6,26.85,26.59,26.81,23824,13.1864136005153,13.3103460591667,13.1814563021692,13.2905168657825,48058.434931484,0.0,1.0
2014-08-27,26.73,26.85,26.5601,26.774,20882,13.250858479014,13.3103460591667,13.1666339801145,13.2726705917367,42123.7507655832,0.0,1.0
2014-08-28,26.58,26.81,26.44,26.44,25588,13.3004314624746,13.4155217271988,13.2303765187295,13.2303765187295,51135.8629168455,0.25,1.0
2014-08-29,26.62,26.77,26.508,26.58,17941,13.3204471606875,13.3955060289859,13.2644032056914,13.3004314624746,35853.8579252433,0.0,1.0
2014-09-02,26.81,26.83,26.62,26.78,17353,13.4155217271988,13.4255295763053,13.3204471606875,13.4005099535391,34678.7802562146,0.0,1.0
2014-09-03,26.56,26.85,26.5,26.85,13039,13.2904236133682,13.4355374254117,13.2604000660488,13.4355374254117,26057.5471538513,0.0,1.0
2014-09-04,26.48,26.74,26.44,26.74,11667,13.2503922169424,13.3804942553262,13.2303765187295,13.3804942553262,23315.6992594511,0.0,1.0
2014-09-05,26.61,26.729,26.415,26.45,21471,13.3154432361343,13.3749899383177,13.2178667073464,13.2353804432827,42908.3208022349,0.0,1.0
2014-09-08,26.58,26.7398,26.36,26.7,17255,13.3004314624746,13.3803941768352,13.1903451223036,13.3604785571133,34482.9339780432,0.0,1.0
2014-09-09,26.1,26.56,26.0101,26.56,17843,13.0602430839198,13.2904236133682,13.0152578021863,13.2904236133682,35658.0116470717,0.0,1.0
2014-09-10,26.54,26.57,26.16,26.16,17745,13.2804157642617,13.2954275379214,13.0902666312391,13.0902666312391,35462.1653689004,0.0,1.0
2014-09-11,26.56,26.66,26.1601,26.36,15980,13.2904236133682,13.3404628589004,13.0903166704847,13.1903451223036,31934.9339304044,0.0,1.0
2014-09-12,26.39,26.56,26.15,26.56,20588,13.2053568959633,13.2904236133682,13.0852627066859,13.2904236133682,41143.7058672822,0.0,1.0
2014-09-15,26.36,26.51,26.05,26.51,21078,13.1903451223036,13.265403990602,13.0352234611536,13.265403990602,42122.9372581394,0.0,1.0
2014-09-16,26.39,26.83,26.35,26.4,33235,13.2053568959633,13.4255295763053,13.1853411977504,13.2103608205165,66417.8679084477,0.0,1.0
2014-09-17,25.98,26.24,25.9,26.05,20980,13.5254082353784,13.6607664394276,13.4837595572094,13.5618508287762,40298.9980423871,0.51960423993668,1.02000016320003
2014-09-18,26.01,26.249,25.988,26.0,13600,13.5410264896917,13.6654519157216,13.5295731031953,13.5358204049206,26123.2780446362,0.0,1.0
2014-09-19,26.01,26.17,25.96,26.06,25300,13.5410264896917,13.6243238460297,13.5149960658361,13.5670569135473,48596.9804800952,0.0,1.0
2014-09-22,25.54,26.0,25.53,25.92,16800,13.2963405054489,13.5358204049206,13.2911344206778,13.4941717267516,32269.9317021976,0.0,1.0
2014-09-23,25.52,25.77,25.51,25.53,20000,13.2859283359067,13.4160804551848,13.2807222511356,13.2911344206778,38416.585359759,0.0,1.0
2014-09-24,25.57,25.87,25.57,25.585,8272,13.3119587597623,13.468141302896,13.3119587597623,13.319767886919,15889.0997047963,0.0,1.0
2014-09-25,25.49,25.612,25.22,25.57,31656,13.2703100815933,13.333824315801,13.129745792773,13.3119587597623,60805.7713074266,0.0,1.0
2014-09-26,25.56,25.66,25.45,25.51,8639,13.3067526749912,13.3588135227024,13.2494857425088,13.2807222511356,16594.0440461479,0.0,1.0
2014-09-29,25.43,25.5906,25.38,25.41,12971,13.2390735729666,13.3226832943908,13.213043149111,13.2286614034243,24915.0764350717,0.0,1.0
2014-09-30,25.07,25.73,25.05,25.43,26899,13.0516545212061,13.3952561161003,13.0412423516639,13.2390735729666,51668.386479608,0.0,1.0
2014-10-01,25.39,25.6,25.1,25.12,26725,13.2182492338821,13.3275770140757,13.0672727755195,13.0776849450618,51334.1621869779,0.0,1.0
2014-10-02,25.6,25.74,25.311,25.44,24819,13.3275770140757,13.4004622008714,13.1771211641902,13.2442796577377,47673.0616021928,0.0,1.0
2014-10-03,25.69,25.8,25.56,25.8,13922,13.3744317770158,13.4316987094981,13.3067526749912,13.4316987094981,26741.7850689282,0.0,1.0
2014-10-06,25.68,25.8,25.55,25.8,12194,13.3692256922447,13.4316987094981,13.3015465902201,13.4316987094981,23422.592093845,0.0,1.0
2014-10-07,25.4,25.73,25.22,25.58,12288,13.2234553186532,13.3952561161003,13.129745792773,13.3171648445334,23603.1500450359,0.0,1.0
2014-10-08,25.88,25.9899,25.28,25.3,27900,13.4733473876671,13.5305622593018,13.1609823013997,13.171394470942,53591.1365768639,0.0,1.0
2014-10-09,25.34,25.59,25.28,25.37,14498,13.1922188100265,13.3223709293045,13.1609823013997,13.2078370643398,27848.1827272892,0.0,1.0
2014-10-10,25.31,25.55,25.28,25.28,29859,13.1766005557131,13.3015465902201,13.1609823013997,13.1609823013997,57354.0411128522,0.0,1.0
2014-10-13,25.95,26.03,25.4033,25.4825,22544,13.509789981065,13.551438659234,13.2251733266277,13.266405518015,43303.1750175203,0.0,1.0
2014-10-14,25.87,26.25,25.75,25.96,37006,13.468141302896,13.6659725241987,13.4056682856425,13.5149960658361,71082.2078911621,0.0,1.0
2014-10-15,26.22,26.32,25.54,25.596,29179,13.6503542698853,13.7024151175965,13.2963405054489,13.3254945801672,56047.8772106205,0.0,1.0
2014-10-16,25.7,26.2,25.43,25.95,109412,13.3796378617869,13.6399421003431,13.2390735729666,13.509789981065,210161.771869098,0.0,1.0
2014-10-17,25.58,26.1,25.51,26.06,30628,13.3171648445334,13.5878812526318,13.2807222511356,13.5670569135473,58831.158819935,0.0,1.0
2014-10-20,25.66,25.77,25.5,25.5,21724,13.3588135227024,13.4160804551848,13.2755161663644,13.2755161663644,41728.0950177703,0.0,1.0
2014-10-21,25.79,25.9,25.68,25.68,14014,13.426492624727,13.4837595572094,13.3692256922447,13.3692256922447,26918.5013615832,0.0,1.0
2014-10-22,25.74,26.04,25.55,25.95,18844,13.4004622008714,13.5566447440051,13.3015465902201,13.509789981065,36196.1067259649,0.0,1.0
2014-10-23,26.05,26.2,25.85,25.9,51189,13.5618508287762,13.6399421003431,13.4577291333538,13.4837595572094,98325.3293990353,0.0,1.0
2014-10-24,26.13,26.182,25.961,26.14,14955,13.6034995069452,13.630571147755,13.5155166743132,13.6087055917163,28726.0017027598,0.0,1.0
2014-10-27,26.23,26.29,25.88,25.93,21347,13.6555603546564,13.6867968632832,13.4733473876671,13.4993778115227,41003.9423837389,0.0,1.0
2014-10-28,27.01,27.01,26.23,26.25,38154,14.0616349668041,14.0616349668041,13.6555603546564,13.6659725241987,73287.319890812,0.0,1.0
2014-10-29,27.14,27.21,26.5,26.91,22625,14.1293140688287,14.1657566622265,13.7961246434768,14.0095741190928,43458.7621882273,0.0,1.0
2014-10-30,27.42,27.55,26.84,26.95,36237,14.2750844424201,14.3427635444447,13.973131525695,14.0303984581773,69605.0901840794,0.0,1.0
2014-10-31,27.39,27.93,26.51,27.93,44320,14.2594661881067,14.5405947657474,13.8013307282479,14.5405947657474,85131.1531572262,0.0,1.0
2014-11-03,27.2,27.35,26.85,27.15,22298,14.1605505774554,14.2386418490222,13.9783376104661,14.1345201535998,42830.6510175953,0.0,1.0
2014-11-04,27.14,27.3099,26.94,26.98,14232,14.1293140688287,14.21776544909,14.0251923734062,14.0460167124907,27337.2421420044,0.0,1.0
2014-11-05,27.18,27.38,26.8495,27.26,23944,14.1501384079132,14.2542601033356,13.9780773062275,14.1917870860821,45992.3359927033,0.0,1.0
2014-11-06,27.61,27.62,27.03,27.07,16609,14.3740000530715,14.3792061378426,14.0720471363463,14.0928714754308,31903.0533120118,0.0,1.0
2014-11-07,27.37,27.44,27.2401,27.36,7748,14.2490540185645,14.2854966119624,14.1814269773876,14.2438479337934,14882.5851683706,0.0,1.0
2014-11-10,27.43,27.43,26.59,26.84,59104,14.2802905271912,14.2802905271912,13.8429794064169,13.973131525695,113528.69305516,0.0,1.0
2014-11-11,27.35,27.68,27.05,27.23,25266,14.2386418490222,14.4104426464693,14.0824593058886,14.1761688317688,48531.6722849837,0.0,1.0
2014-11-12,27.44,27.4679,27.03,27.36,35160,14.2854966119624,14.3000215884738,14.0720471363463,14.2438479337934,67536.3570624561,0.0,1.0
2014-11-13,27.18,27.4,27.08,27.17,47295,14.1501384079132,14.2646722728779,14.0980775602019,14.144932323142,90845.6202294898,0.0,1.0
2014-11-14,26.65,27.18,26.48,26.95,71370,13.8742159150436,14.1501384079132,13.7857124739345,14.0303984581773,137089.5848563,0.0,1.0
2014-11-17,26.4,26.59,26.1,26.48,36772,13.7440637957655,13.8429794064169,13.5878812526318,13.7857124739345,70632.7338424531,0.0,1.0
2014-11-18,26.25,26.5,26.229,26.49,27545,13.6659725241987,13.7961246434768,13.6550397461793,13.7909185587056,52909.242186728,0.0,1.0
2014-11-19,25.9,26.2,25.72,26.09,28346,13.4837595572094,13.6399421003431,13.3900500313291,13.5826751678607,54447.8264303863,0.0,1.0
2014-11-20,25.93,25.95,25.46,25.68,73242,13.4993778115227,13.509789981065,13.2546918272799,13.3692256922447,140685.377245974,0.0,1.0
2014-11-21,26.06,26.34,25.85,26.09,41929,13.5670569135473,13.7128272871388,13.4577291333538,13.5826751678607,80538.450377467,0.0,1.0
2014-11-24,26.29,26.29,26.0,26.0,12292,13.6867968632832,13.6867968632832,13.5358204049206,13.5358204049206,23610.8333621078,0.0,1.0
2014-11-25,26.23,26.49,25.8886,26.25,24076,13.6555603546564,13.7909185587056,13.4778246205703,13.6659725241987,46245.885456078,0.0,1.0
2014-11-26,26.28,26.48,26.0901,26.0901,21757,13.6815907785121,13.7857124739345,13.5827272287084,13.5827272287084,41791.4823836137,0.0,1.0
2014-11-28,25.87,26.35,25.86,26.08,16670,13.468141302896,13.7180333719099,13.4629352181249,13.5774690830896,32020.2238973591,0.0,1.0
2014-12-01,25.46,25.7623,25.4,25.67,48341,13.384843946558,13.5437692539046,13.353300716519,13.4952452516946,91951.9020852312,0.25,1.0
2014-12-02,25.77,25.98,25.48,25.94,16882,13.5478173017596,13.6582186068962,13.395358356571,13.6371897868702,32112.1203740691,0.0,1.0
2014-12-03,25.81,26.05,25.51,25.62,23830,13.5688461217856,13.6950190419417,13.4111299715905,13.4689592266621,45328.2684820558,0.0,1.0
2014-12-04,25.75,25.94,25.57,25.94,27071,13.5373028917466,13.6371897868702,13.4426732016296,13.6371897868702,51493.1412537865,0.0,1.0
2014-12-05,26.12,26.18,25.71,25.71,31334,13.7318194769873,13.7633627070263,13.5162740717206,13.5162740717206,59602.0127829093,0.0,1.0
2014-12-08,26.0,26.41,25.8549,25.92,33589,13.6687330169092,13.8842784221759,13.5924509722649,13.6266753768572,63891.3642485846,0.0,1.0
2014-12-09,26.53,26.56,25.77,25.84,22148,13.9473648822539,13.9631364972734,13.5478173017596,13.5846177368052,42128.8497834901,0.0,1.0
2014-12-10,25.92,26.48,25.91,26.44,26583,13.6266753768572,13.9210788572214,13.6214181718507,13.9000500371954,50564.8913578886,0.0,1.0
2014-12-11,26.29,26.39,26.12,26.12,17709,13.8211919620978,13.8737640121629,13.7318194769873,13.7318194769873,33685.1996033875,0.0,1.0
2014-12-12,26.25,26.45,26.04,26.04,39535,13.8001631420718,13.9053072422019,13.6897618369352,13.6897618369352,75201.5566276992,0.0,1.0
2014-12-15,26.28,26.57,26.24,26.26,45132,13.8159347570913,13.9683937022799,13.7949059370653,13.8054203470783,85847.898159133,0.0,1.0
2014-12-16,26.41,26.72,26.15,26.36,49722,13.8842784221759,14.0472517773775,13.7475910920068,13.8579923971433,94578.7732045643,0.0,1.0
2014-12-17,26.69,26.72,26.3,26.41,26777,14.031480162358,14.0472517773775,13.8264491671043,13.8842784221759,50933.9087345364,0.0,1.0
2014-12-18,26.95,26.95,26.69,26.74,18500,14.1681674925271,14.1681674925271,14.031480162358,14.0577661873905,35189.8013813692,0.0,1.0
2014-12-19,26.67,27.0,26.67,26.87,59132,14.020965752345,14.1944535175596,14.020965752345,14.126109852475,112478.018123412,0.0,1.0
2014-12-22,26.88,27.15,26.64,26.84,20989,14.1313670574815,14.2733115926571,14.0051941373254,14.1103382374555,39924.2562807331,0.0,1.0
2014-12-23,27.06,27.2,26.5,26.92,13605,14.2259967475986,14.2995976176896,13.9315932672344,14.1523958775075,25878.7701510016,0.0,1.0
2014-12-24,27.07,27.14,26.76,27.14,5045,14.2312539526051,14.2680543876506,14.0682805974035,14.2680543876506,9596.3539442707,0.0,1.0
2014-12-26,27.17,27.17,27.05,27.13,7615,14.2838260026701,14.2838260026701,14.2207395425921,14.2627971826441,14484.883109142,0.0,1.0
2014-12-29,27.45,27.5,27.174,27.19,32810,14.4310277428522,14.4573137678847,14.2859288846727,14.2943404126831,62409.5882877151,0.0,1.0
2014-12-30,27.61,27.63,27.31,27.37,13116,14.5151430229563,14.5256574329693,14.3574268727612,14.3889701028002,24948.6181036778,0.0,1.0
2014-12-31,27.49,27.62,27.18,27.55,23779,14.4520565628782,14.5204002279628,14.2890832076766,14.4835997929173,45231.2587593288,0.0,1.0
2015-01-02,27.01,27.53,26.88,27.53,17581,14.1997107225661,14.4730853829043,14.1313670574815,14.4730853829043,33441.7242208569,0.0,1.0
2015-01-05,26.96,27.17,26.56,26.89,42986,14.1734246975336,14.2838260026701,13.9631364972734,14.136624262488,81765.8811988938,0.0,1.0
2015-01-06,26.36,26.87,26.27,26.87,19723,13.8579923971433,14.126109852475,13.8106775520848,14.126109852475,37516.1325753918,0.0,1.0
2015-01-07,26.33,26.47,26.1,26.47,19717,13.8422207821238,13.9158216522149,13.7213050669743,13.9158216522149,37504.7196668357,0.0,1.0
2015-01-08,26.61,26.64,26.3401,26.35,10516,13.9894225223059,14.0051941373254,13.8475305591804,13.8527351921368,20003.024396026,0.0,1.0
2015-01-09,26.38,26.65,26.36,26.65,12140,13.8685068071564,14.0104513423319,13.8579923971433,14.0104513423319,23092.1183118823,0.0,1.0
2015-01-12,26.15,26.4375,26.11,26.21,17329,13.7475910920068,13.8987357359437,13.7265622719808,13.7791343220458,32962.3820614998,0.0,1.0
2015-01-13,26.4,26.65,26.1501,26.25,16664,13.8790212171694,14.0104513423319,13.7476436640568,13.8001631420718,31697.4513631965,0.0,1.0
2015-01-14,26.41,26.51,26.07,26.22,11407,13.8842784221759,13.9368504722409,13.7055334519547,13.7843915270523,21697.8413166096,0.0,1.0
2015-01-15,26.04,26.46,26.03,26.35,20089,13.6897618369352,13.9105644472084,13.6845046319287,13.8527351921368,38212.3199973151,0.0,1.0
2015-01-16,26.58,26.72,25.89,25.91,24499,13.9736509072864,14.0472517773775,13.6109037618377,13.6214181718507,46600.8077860631,0.0,1.0
2015-01-20,26.38,26.66,26.28,26.66,11460,13.8685068071564,14.0157085473385,13.8159347570913,14.0157085473385,21798.6553421887,0.0,1.0
2015-01-21,26.26,26.64,26.21,26.46,12177,13.8054203470783,14.0051941373254,13.7791343220458,13.9105644472084,23162.4979146451,0.0,1.0
2015-01-22,26.92,27.0,26.1,26.3,29463,14.1523958775075,14.1944535175596,13.7213050669743,13.8264491671043,56043.0874648263,0.0,1.0
2015-01-23,26.59,26.94,26.28,26.79,16138,13.9789081122929,14.1629102875206,13.8159347570913,14.084052212423,30696.9197131102,0.0,1.0
2015-01-26,26.63,26.84,26.3,26.3,13696,13.9999369323189,14.1103382374555,13.8264491671043,13.8264491671043,26051.8659307695,0.0,1.0
2015-01-27,26.36,26.75,26.131,26.58,14543,13.8579923971433,14.063023392397,13.7376024024944,13.9736509072864,27662.9881886084,0.0,1.0
2015-01-28,25.86,26.4,25.72,26.4,46080,13.5951321468182,13.8790212171694,13.5215312767271,13.8790212171694,87651.1377109996,0.0,1.0
2015-01-29,26.21,26.25,25.88,25.88,16787,13.7791343220458,13.8001631420718,13.6056465568312,13.6056465568312,31931.4159885971,0.0,1.0
2015-01-30,25.57,26.2,25.56,26.04,28704,13.4426732016296,13.7738771170393,13.4374159966231,13.6897618369352,54599.3545324768,0.0,1.0
2015-02-02,26.18,26.19,25.55,25.62,24141,13.7633627070263,13.7686199120328,13.4321587916166,13.4689592266621,45919.8375755478,0.0,1.0
2015-02-03,26.82,26.85,26.04,26.18,32521,14.0998238274425,14.115595442462,13.6897618369352,13.7633627070263,61859.8665255952,0.0,1.0
2015-02-04,26.34,26.89,26.27,26.89,21162,13.8474779871303,14.136624262488,13.8106775520848,14.136624262488,40253.3284774345,0.0,1.0
2015-02-05,26.57,26.75,26.29,26.44,20186,13.9683937022799,14.063023392397,13.8211919620978,13.9000500371954,38396.828685639,0.0,1.0
2015-02-06,26.53,26.99,26.51,26.56,14218,13.9473648822539,14.1891963125531,13.9368504722409,13.9631364972734,27044.7889751518,0.0,1.0
2015-02-09,26.47,26.85,26.34,26.54,8039,13.9158216522149,14.115595442462,13.8474779871303,13.9526220872604,15291.3953137745,0.0,1.0
2015-02-10,26.34,26.62,26.2,26.62,13712,13.8474779871303,13.9946797273124,13.7738771170393,13.9946797273124,26082.3003535858,0.0,1.0
2015-02-11,26.22,26.64,26.17,26.49,10295,13.7843915270523,14.0051941373254,13.7581055020198,13.9263360622279,19582.6489308755,0.0,1.0
2015-02-12,26.47,26.59,26.0426,26.0426,8674,13.9158216522149,13.9789081122929,13.6911287102369,13.6911287102369,16499.2614692971,0.0,1.0
2015-02-13,26.29,26.65,26.25,26.47,10799,13.8211919620978,14.0104513423319,13.8001631420718,13.9158216522149,20541.3332495896,0.0,1.0
2015-02-17,26.3,26.46,26.26,26.37,11642,13.8264491671043,13.9105644472084,13.8054203470783,13.8632496021498,22144.8469017244,0.0,1.0
2015-02-18,26.2,26.26,26.02,26.26,11613,13.7738771170393,13.8054203470783,13.6792474269222,13.8054203470783,22089.6845103698,0.0,1.0
2015-02-19,26.08,26.49,26.07,26.49,6956,13.7107906569612,13.9263360622279,13.7055334519547,13.9263360622279,13231.3653193949,0.0,1.0
2015-02-20,26.31,26.4,25.99,26.16,23217,13.8317063721108,13.8790212171694,13.6634758119027,13.7528482970133,44162.2496579055,0.0,1.0
2015-02-23,26.37,26.5,26.25,26.3,12172,13.8632496021498,13.9315932672344,13.8001631420718,13.8264491671043,23152.9871575151,0.0,1.0
2015-02-24,26.51,26.6,26.39,26.525,5832,13.9368504722409,13.9841653172994,13.8737640121629,13.9447362797507,11093.3471165484,0.0,1.0
2015-02-25,26.86,26.95,26.4975,26.57,24383,14.1208526474685,14.1681674925271,13.9302789659828,13.9683937022799,46380.1582206448,0.0,1.0
2015-02-26,27.07,27.268,26.86,26.86,21843,14.2312539526051,14.3353466117339,14.1208526474685,14.1208526474685,41548.693598554,0.0,1.0
2015-02-27,26.7,27.01,26.5713,26.88,16416,14.1681674925271,14.332666815474,14.0998737413552,14.2636832284317,30936.0543790283,0.25,1.0
2015-03-02,26.7,26.8236,26.41,26.69,12765,14.1681674925271,14.2337549645149,14.0142810291251,14.1628610627546,24055.7221094235,0.0,1.0
2015-03-03,26.28,26.6064,26.25,26.53,10573,13.9452974420828,14.1184993098566,13.9293781527654,14.0779581863949,19924.8844389296,0.0,1.0
2015-03-04,26.31,26.33,26.02,26.21,20397,13.9612167314003,13.9718295909452,13.8073302679983,13.9081524336754,38438.2737066911,0.0,1.0
2015-03-05,26.19,26.5,26.09,26.41,17906,13.8975395741305,14.0620388970774,13.8444752764056,14.0142810291251,33743.9686714719,0.0,1.0
2015-03-06,26.32,26.64,26.04,26.04,42389,13.9665231611727,14.1363289138922,13.8179431275432,13.8179431275432,79882.3348606628,0.0,1.0
2015-03-09,26.68,26.73,26.32,26.52,13292,14.1575546329821,14.1840867818445,13.9665231611727,14.0726517566224,25048.8568960798,0.0,1.0
2015-03-10,26.46,26.64,26.28,26.56,8888,14.0408131779875,14.1363289138922,13.9452974420828,14.0938774757123,16749.4914303609,0.0,1.0
2015-03-11,26.49,26.67,26.25,26.49,14339,14.0567324673049,14.1522482032096,13.9293781527654,14.0567324673049,27021.9349257365,0.0,1.0
2015-03-12,27.29,27.43,26.64,26.67,18187,14.4812468491035,14.5555368659182,14.1363289138922,14.1522482032096,34273.5149239395,0.0,1.0
2015-03-13,27.28,27.35,26.98,27.25,48431,14.475940419331,14.5130854277384,14.3167475261566,14.4600211300136,91268.5215418328,0.0,1.0
2015-03-16,27.08,27.31,26.79,27.31,22554,14.3698118238814,14.4918597086485,14.2159253604794,14.4918597086485,42503.1536589063,0.0,1.0
2015-03-17,27.15,27.195,26.75,26.91,24268,14.4069568322887,14.4308357662649,14.1946996413895,14.2796025177492,45733.1973483348,0.0,1.0
2015-03-18,27.16,27.24,26.88,27.05,25968,14.4122632620612,14.4547147002411,14.2636832284317,14.3538925345639,48936.8579504515,0.0,1.0
2015-03-19,26.83,27.06,26.67,27.0581,26135,14.2371510795693,14.3591989643364,14.1522482032096,14.3581907426796,49251.5704919536,0.0,1.0
2015-03-20,27.19,27.23,26.87,26.87,33500,14.4281825513787,14.4494082704686,14.2583767986592,14.2583767986592,63130.958924065,0.0,1.0
2015-03-23,27.25,27.35,26.95,27.07,13473,14.4600211300136,14.5130854277384,14.3008282368391,14.3645053941089,25389.9525248933,0.0,1.0
2015-03-24,27.15,27.29,27.02,27.16,7395,14.4069568322887,14.4812468491035,14.3379732452465,14.4122632620612,13935.9236192078,0.0,1.0
2015-03-25,27.01,27.12,26.9,27.12,11128,14.332666815474,14.3910375429713,14.2742960879767,14.3910375429713,20970.7854002088,0.0,1.0
2015-03-26,27.21,27.29,26.99,26.99,16277,14.4387954109236,14.4812468491035,14.322053955929,14.322053955929,30674.1080121496,0.0,1.0
2015-03-27,27.04,27.26,26.92,27.19,14073,14.3485861047914,14.465327559786,14.2849089475217,14.4281825513787,26520.656266817,0.0,1.0
2015-03-30,27.17,27.27,26.96,27.08,18001,14.4175696918337,14.4706339895585,14.3061346666116,14.3698118238814,33922.9967639432,0.0,1.0
2015-03-31,27.15,27.19,26.95,27.18,9183,14.4069568322887,14.4281825513787,14.3008282368391,14.4228761216062,17305.4207701401,0.0,1.0
2015-04-01,27.14,27.27,26.89,26.98,20958,14.4016504025163,14.4706339895585,14.2689896582042,14.3167475261566,39495.4817053897,0.0,1.0
2015-04-02,27.23,27.45,26.97,27.06,20385,14.4494082704686,14.5661497254632,14.3114410963841,14.3591989643364,38415.6596318528,0.0,1.0
2015-04-06,26.76,27.25,26.57,27.11,42601,14.2000060711619,14.4600211300136,14.0991839054848,14.3857311131988,80281.8501828092,0.0,1.0
2015-04-07,27.0,28.0,26.565,26.89,62530,14.3273603857015,14.8580033629497,14.0965306905985,14.2689896582042,117838.1749708,0.0,1.0
2015-04-08,26.82,27.43,26.75,27.02,34738,14.2318446497968,14.5555368659182,14.1946996413895,14.3379732452465,65463.9776449009,0.0,1.0
2015-04-09,26.5,26.75,26.28,26.67,28534,14.0620388970774,14.1946996413895,13.9452974420828,14.1522482032096,53772.5009534112,0.0,1.0
2015-04-10,26.66,26.74,26.56,26.64,18087,14.1469417734371,14.189393211617,14.0938774757123,14.1363289138922,34085.0643002856,0.0,1.0
2015-04-13,26.69,26.76,26.51,26.76,11346,14.1628610627546,14.2000060711619,14.0673453268499,14.2000060711619,21381.6077597744,0.0,1.0
2015-04-14,26.62,26.67,26.5,26.59,20957,14.1257160543472,14.1522482032096,14.0620388970774,14.1097967650298,39493.5971991532,0.0,1.0
2015-04-15,26.31,26.94,25.28,26.75,74565,13.9612167314003,14.2955218070666,13.4146544648346,14.1946996413895,140518.207527549,0.0,1.0
2015-04-16,26.435,26.66,26.16,26.3,25999,14.0275471035563,14.1469417734371,13.881620284813,13.9559103016278,48995.2776437841,0.0,1.0
2015-04-17,26.13,26.38,26.0,26.27,21072,13.8657009954956,13.9983617398076,13.7967174084533,13.9399910123103,39710.3154163552,0.0,1.0
2015-04-20,26.78,26.78,26.13,26.13,16516,14.2106189307069,14.2106189307069,13.8657009954956,13.8657009954956,31124.5050026824,0.0,1.0
2015-04-21,26.45,26.74,26.32,26.74,20061,14.035506748215,14.189393211617,13.9665231611727,14.189393211617,37805.079611214,0.0,1.0
2015-04-22,26.57,26.63,26.2901,26.53,12514,14.0991839054848,14.1310224841197,13.950656936153,14.0779581863949,23582.7110440522,0.0,1.0
2015-04-23,26.41,26.4599,26.27,26.404,7866,14.0142810291251,14.0407601136898,13.9399910123103,14.0110971712616,14823.5260566178,0.0,1.0
2015-04-24,26.46,26.482,26.3,26.3001,16319,14.0408131779875,14.0524873234869,13.9559103016278,13.9559633659255,30753.2572740841,0.0,1.0
2015-04-27,26.48,26.58,26.27,26.37,15071,14.0514260375324,14.1044903352573,13.9399910123103,13.9930553100351,28401.3934908832,0.0,1.0
2015-04-28,26.64,26.78,26.57,26.57,7711,14.1363289138922,14.2106189307069,14.0991839054848,14.0991839054848,14531.4275899542,0.0,1.0
2015-04-29,26.47,26.68,26.4633,26.55,5980,14.04611960776,14.1575546329821,14.0425642998124,14.0885710459398,11269.3472945047,0.0,1.0
2015-04-30,26.06,26.46,26.05,26.46,30258,13.8285559870882,14.0408131779875,13.8232495573157,14.0408131779875,57021.3897052049,0.0,1.0
2015-05-01,26.04,26.32,25.94,26.17,21235,13.8179431275432,13.9665231611727,13.7648788298184,13.8869267145855,40017.4899329112,0.0,1.0
2015-05-04,25.96,26.25,25.91,26.14,11492,13.7754916893634,13.9293781527654,13.748959540501,13.8710074252681,21656.7456703091,0.0,1.0
2015-05-05,25.9,26.04,25.7,25.85,27295,13.7436531107285,13.8179431275432,13.6375245152788,13.7171209618661,51437.597726339,0.0,1.0
2015-05-06,26.18,26.25,25.74,25.9,25423,13.892233144358,13.9293781527654,13.6587502343688,13.7436531107285,47909.8020515375,0.0,1.0
2015-05-07,26.3,26.4,26.07,26.19,20344,13.9559103016278,14.0089745993526,13.8338624168607,13.8975395741305,38338.3948761546,0.0,1.0
2015-05-08,26.25,26.42,26.034,26.38,12519,13.9293781527654,14.0195874588976,13.8147592696797,13.9983617398076,23592.1335752349,0.0,1.0
2015-05-11,26.32,26.41,26.1813,26.32,7741,13.9665231611727,14.0142810291251,13.8929229802284,13.9665231611727,14587.9627770504,0.0,1.0
2015-05-12,26.19,26.34,25.85,26.15,12417,13.8975395741305,13.9771360207177,13.7171209618661,13.8763138550405,23399.9139391079,0.0,1.0
2015-05-13,26.07,26.24,26.0,26.24,12956,13.8338624168607,13.9240717229929,13.7967174084533,13.9240717229929,24415.6628006026,0.0,1.0
2015-05-14,26.28,26.3,26.05,26.13,13165,13.9452974420828,13.9559103016278,13.8232495573157,13.8657009954956,24809.5246040393,0.0,1.0
2015-05-15,26.21,26.27,25.92,26.18,20339,13.9081524336754,13.9399910123103,13.7542659702735,13.892233144358,38328.972344972,0.0,1.0
2015-05-18,26.39,26.461,26.16,26.18,12861,14.0036681695801,14.0413438209647,13.881620284813,13.892233144358,24236.6347081314,0.0,1.0
2015-05-19,26.47,26.54,26.0475,26.4,10475,14.04611960776,14.0832646161673,13.8219229498726,14.0089745993526,19740.2028277487,0.0,1.0
2015-05-20,26.5,26.54,26.24,26.45,19075,14.0620388970774,14.0832646161673,13.9240717229929,14.035506748215,35946.9564619864,0.0,1.0
2015-05-21,26.29,26.48,26.18,26.28,11167,13.9506038718553,14.0514260375324,13.892233144358,13.9452974420828,21044.2811434339,0.0,1.0
2015-05-22,26.04,26.32,26.04,26.22,10392,13.8179431275432,13.9665231611727,13.8179431275432,13.9134588634479,19583.788810116,0.0,1.0
2015-05-26,25.96,26.1,25.86,26.1,19651,13.7754916893634,13.8497817061781,13.7224273916386,13.8497817061781,37032.4320542329,0.0,1.0
2015-05-27,26.27,26.34,25.87,25.95,21840,13.9399910123103,13.9771360207177,13.727733821411,13.7701852595909,41157.6162060175,0.0,1.0
2015-05-28,26.4,26.45,26.1,26.22,8041,14.0089745993526,14.035506748215,13.8497817061781,13.9134588634479,15153.3146480122,0.0,1.0
2015-05-29,26.26,26.47,26.11,26.41,24073,13.9346845825378,14.04611960776,13.8550881359506,14.0142810291251,45365.7186322097,0.0,1.0
2015-06-01,25.88,26.24,25.79,26.24,18907,13.8657009954956,14.0585778254175,13.8174817880151,14.0585778254175,35289.4642801657,0.25,1.0
2015-06-02,26.14,26.29,25.79,25.92,19271,14.0050009282169,14.0853662740177,13.8174817880151,13.8871317543758,35968.8615932235,0.0,1.0
2015-06-03,26.46,26.6,26.09,26.09,20443,14.1764469992586,14.2514546553394,13.9782124796167,13.9782124796167,38156.3716231782,0.0,1.0
2015-06-04,26.22,26.43,26.11,26.31,13319,14.0478624459774,14.1603739300985,13.9889278590568,14.0960816534578,24859.5956390504,0.0,1.0
2015-06-05,26.48,26.49,26.05,26.3,30801,14.1871623786987,14.1925200684188,13.9567817207365,14.0907239637378,57489.3314271639,0.0,1.0
2015-06-08,26.38,26.5,26.29,26.29,10935,14.1335854814982,14.1978777581388,14.0853662740177,14.0853662740177,20409.9165337501,0.0,1.0
2015-06-09,26.37,26.49,26.09,26.09,18542,14.1282277917781,14.1925200684188,13.9782124796167,13.9782124796167,34608.2004909735,0.0,1.0
2015-06-10,26.81,26.94,26.57,26.6,28000,14.3639661394604,14.4336161058211,14.2353815861792,14.2514546553394,52261.3317736629,0.0,1.0
2015-06-11,26.88,26.88,26.48,26.85,14371,14.4014699675008,14.4014699675008,14.1871623786987,14.3853968983407,26823.1285328324,0.0,1.0
2015-06-12,26.84,26.92,26.624,26.82,14478,14.3800392086206,14.422900726381,14.2643131106675,14.3693238291805,27022.8414792532,0.0,1.0
2015-06-15,26.56,26.82,26.34,26.82,50170,14.2300238964591,14.3693238291805,14.112154722618,14.3693238291805,93641.1076815952,0.0,1.0
2015-06-16,26.77,26.86,26.28,26.55,22635,14.3425353805802,14.3907545880607,14.0800085842977,14.2246662067391,42247.6873106021,0.0,1.0
2015-06-17,26.56,26.95,26.53,26.7785,14709,14.2300238964591,14.4389737955412,14.213950827299,14.3470894168423,27453.997466386,0.0,1.0
2015-06-18,26.75,26.94,26.35,26.42,19450,14.3318200011401,14.4336161058211,14.117512412338,14.1550162403784,36302.960821348,0.0,1.0
2015-06-19,26.98,27.02,26.32,26.68,36724,14.4550468647013,14.4764776235815,14.1014393431779,14.2943161730998,68544.4695734284,0.0,1.0
2015-06-22,26.88,27.04,26.85,27.04,18502,14.4014699675008,14.4871930030217,14.3853968983407,14.4871930030217,34533.5414455825,0.0,1.0
2015-06-23,27.18,27.24,26.91,26.99,11993,14.5622006591024,14.5943467974227,14.417543036661,14.4604045544214,22384.6482843406,0.0,1.0
2015-06-24,27.04,27.24,26.94,27.2,16000,14.4871930030217,14.5943467974227,14.4336161058211,14.5729160385425,29863.6181563786,0.0,1.0
2015-06-25,27.07,27.19,26.9,27.0,16656,14.5032660721818,14.5675583488224,14.4121853469409,14.4657622441414,31088.0265007903,0.0,1.0
2015-06-26,27.37,27.37,27.09,27.11,77069,14.6639967637834,14.6639967637834,14.5139814516219,14.524696831062,143847.449230872,0.0,1.0
2015-06-29,26.91,27.31,26.86,27.15,17400,14.417543036661,14.6318506254631,14.3907545880607,14.5461275899422,32476.6847450618,0.0,1.0
2015-06-30,27.03,27.25,26.85,27.05,22720,14.4818353133016,14.5997044871428,14.3853968983407,14.4925506927417,42406.3377820578,0.0,1.0
2015-07-01,27.17,27.36,27.01,27.2,17615,14.5568429693823,14.6586390740633,14.4711199338615,14.5729160385425,32877.9771140383,0.0,1.0
2015-07-02,27.07,27.22,27.01,27.09,18677,14.5032660721818,14.5836314179826,14.4711199338615,14.5139814516219,34860.1747691678,0.0,1.0
2015-07-06,27.06,27.23,26.85,26.9885,18966,14.4979083824618,14.5889891077027,14.3853968983407,14.4596009009634,35399.5863721173,0.0,1.0
2015-07-07,27.01,27.1,26.8163,27.02,9873,14.4711199338615,14.519339141342,14.3673414839841,14.4764776235815,18427.7188786204,0.0,1.0
2015-07-08,26.86,27.09,26.7822,26.97,16667,14.3907545880607,14.5139814516219,14.3490717620387,14.4496891749813,31108.5577382728,0.0,1.0
2015-07-09,27.0,27.1,26.82,27.05,12435,14.4657622441414,14.519339141342,14.3693238291805,14.4925506927417,23209.6307359106,0.0,1.0
2015-07-10,27.24,27.25,27.005,27.18,13388,14.5943467974227,14.5997044871428,14.4684410890015,14.5622006591024,24988.3824923499,0.0,1.0
2015-07-13,27.66,27.675,27.35,27.4,11768,14.8193697656649,14.827406300245,14.6532813843433,14.6800698329435,21964.6911540165,0.0,1.0
2015-07-14,27.82,27.83,27.5,27.55,17797,14.9050928011857,14.9104504909058,14.7336467301441,14.7604351787443,33217.6757705671,0.0,1.0
2015-07-15,27.81,27.97,27.76,27.83,9399,14.8997351114657,14.9854581469865,14.8729466628654,14.9104504909058,17543.0091907377,0.0,1.0
2015-07-16,27.83,27.97,27.72,27.9,11381,14.9104504909058,14.9854581469865,14.8515159039852,14.9479543189462,21242.3648898591,0.0,1.0
2015-07-17,27.87,27.95,27.81,27.9,10681,14.931881249786,14.9747427675464,14.8997351114657,14.9479543189462,19935.8315955176,0.0,1.0
2015-07-20,27.62,27.84,27.55,27.5911,7879,14.7979390067847,14.9158081806258,14.7604351787443,14.7824552834937,14705.9654658817,0.0,1.0
2015-07-21,27.71,27.807,27.52,27.61,10577,14.8461582142652,14.8981278045497,14.7443621095842,14.7925813170646,19741.718077501,0.0,1.0
2015-07-22,28.49,28.56,27.7,27.72,52225,15.2640580124293,15.3015618404696,14.8408005245451,14.8515159039852,97476.7161385545,0.0,1.0
2015-07-23,27.9,28.51,27.8,28.51,12659,14.9479543189462,15.2747733918694,14.8943774217456,15.2747733918694,23627.7213900998,0.0,1.0
2015-07-24,27.53,27.935,27.42,27.81,12784,14.7497197993042,14.9667062329663,14.6907852123836,14.8997351114657,23861.0309069466,0.0,1.0
2015-07-27,27.57,27.81,27.4225,27.45,16913,14.7711505581844,14.8997351114657,14.6921246348137,14.7068582815438,31567.7108674271,0.0,1.0
2015-07-28,27.68,27.8,27.36,27.5,19489,14.830085145105,14.8943774217456,14.6586390740633,14.7336467301441,36375.753390604,0.0,1.0
2015-07-29,27.51,27.9,27.36,27.67,34219,14.7390044198641,14.9479543189462,14.6586390740633,14.824727455385,63868.9468558202,0.0,1.0
2015-07-30,27.56,27.73,27.39,27.43,16101,14.7657928684644,14.8568735937053,14.6747121432235,14.6961429021037,30052.1322459908,0.0,1.0
2015-07-31,27.54,27.7,27.37,27.56,18558,14.7550774890243,14.8408005245451,14.6639967637834,14.7657928684644,34638.0641091297,0.0,1.0
2015-08-03,27.81,27.94,27.36,27.47,27692,14.8997351114657,14.9693850778264,14.6586390740633,14.7175736609839,51686.4571241524,0.0,1.0
2015-08-04,27.89,28.37,27.81,27.81,18467,14.9425966292261,15.1997657357886,14.8997351114657,14.8997351114657,34468.2147808654,0.0,1.0
2015-08-05,27.99,28.3461,27.95,27.98,29270,14.9961735264266,15.1869608573577,14.9747427675464,14.9908158367066,54631.7564648254,0.0,1.0
2015-08-06,27.76,28.31,27.66,28.13,27488,14.8729466628654,15.1676195974683,14.8193697656649,15.0711811825074,51305.6959926587,0.0,1.0
2015-08-07,27.79,28.03,27.6,27.63,25325,14.8890197320256,15.0176042853068,14.7872236273446,14.8032966965047,47268.5081131431,0.0,1.0
2015-08-10,27.85,28.29,27.7733,28.0,32140,14.9211658703459,15.1569042180282,14.8800723901931,15.0015312161467,59988.5429716257,0.0,1.0
2015-08-11,27.98,28.0,27.465,27.79,16754,14.9908158367066,15.0015312161467,14.7148948161239,14.8890197320256,31270.941161998,0.0,1.0
2015-08-12,27.2,27.94,27.1001,27.84,32735,14.5729160385425,14.9693850778264,14.5193927182392,14.9158081806258,61099.096271816,0.0,1.0
2015-08-13,27.21,27.41,26.89,27.21,14258,14.5782737282625,14.6854275226636,14.4068276572209,14.5782737282625,26612.2167296031,0.0,1.0
2015-08-14,27.56,27.58,26.92,27.13,13809,14.7657928684644,14.7765082479045,14.422900726381,14.5354122105021,25774.1689450896,0.0,1.0
2015-08-17,27.71,27.99,27.36,27.79,13469,14.8461582142652,14.9961735264266,14.6586390740633,14.8890197320256,25139.5670592665,0.0,1.0
2015-08-18,27.42,27.82,27.34,27.5,14369,14.6907852123836,14.9050928011857,14.6479236946232,14.7336467301441,26819.3955805629,0.0,1.0
2015-08-19,27.31,27.5,27.02,27.38,17253,14.6318506254631,14.7336467301441,14.4764776235815,14.6693544535034,32202.31275325,0.0,1.0
2015-08-20,26.92,27.38,26.92,27.12,16515,14.422900726381,14.6693544535034,14.422900726381,14.5300545207821,30824.8533657872,0.0,1.0
2015-08-21,27.24,27.26,26.59,26.73,36793,14.5943467974227,14.6050621768628,14.2460969656193,14.3211046217,68673.2564267276,0.0,1.0
2015-08-24,26.9,27.21,26.69,26.69,62525,14.4121853469409,14.5782737282625,14.2996738628198,14.2996738628198,116701.420326724,0.0,1.0
2015-08-25,26.66,27.48,26.64,27.48,25993,14.2836007936597,14.722931350704,14.2728854142196,14.722931350704,48515.3141711719,0.0,1.0
2015-08-26,27.17,27.25,26.64,27.14,28480,14.5568429693823,14.5997044871428,14.2728854142196,14.5407699002222,53157.2403183542,0.0,1.0
2015-08-27,27.16,27.36,27.0,27.23,18387,14.5514852796623,14.6586390740633,14.4657622441414,14.5889891077027,34318.8966900834,0.0,1.0
2015-08-28,27.26,27.489,27.01,27.01,17220,14.6050621768628,14.727753271452,14.4711199338615,14.4711199338615,32140.7190408026,0.0,1.0
2015-08-31,27.53,27.56,27.18,27.18,10236,14.7497197993042,14.7657928684644,14.5622006591024,14.5622006591024,19105.2497155433,0.0,1.0
2015-09-01,26.71,27.37,26.61,27.11,28553,14.4443314852612,14.801248699049,14.3902531195358,14.6606449481629,52799.3026730381,0.25,1.0
2015-09-02,27.14,27.2,26.8,26.89,10587,14.6768684578806,14.7093154773158,14.4930020144141,14.541672543567,19577.1448674203,0.0,1.0
2015-09-03,27.19,27.3,27.14,27.19,9682,14.7039076407433,14.7633938430412,14.6768684578806,14.7039076407433,17903.6475494818,0.0,1.0
2015-09-04,26.94,27.36,26.7301,26.98,9716,14.5687117264297,14.7958408624765,14.455201236772,14.5903430727199,17966.5192719237,0.0,1.0
2015-09-08,27.27,27.28,27.09,27.26,15028,14.7471703333236,14.7525781698962,14.6498292750179,14.7417624967511,27789.3013193155,0.0,1.0
2015-09-09,27.14,27.74,27.0,27.45,21923,14.6768684578806,15.0013386522331,14.601158745865,14.8445113916294,40539.3167968693,0.0,1.0
2015-09-10,27.22,27.41,27.0,27.28,12143,14.7201311504609,14.8228800453392,14.601158745865,14.7525781698962,22454.4507532904,0.0,1.0
2015-09-11,27.16,27.38,27.04,27.04,25230,14.6876841310257,14.8066565356216,14.6227900921551,14.6227900921551,46654.5163884966,0.0,1.0
2015-09-14,27.41,27.43,27.1,27.17,12539,14.8228800453392,14.8336957184843,14.6552371115904,14.6930919675982,23186.7214029077,0.0,1.0
2015-09-15,27.74,27.8,27.48,27.53,11269,15.0013386522331,15.0337856716684,14.860734901347,14.8877740842097,20838.2776528724,0.0,1.0
2015-09-16,27.54,27.84,27.25,27.84,13288,14.8931819207823,15.0554170179585,14.7363546601785,15.0554170179585,24571.7484649363,0.0,1.0
2015-09-17,26.88,27.4878,26.81,27.26,26974,14.8269923734532,15.1622545001118,14.7883804141473,15.0366001525422,48901.4293484211,0.0,1.02000016320003
2015-09-18,26.4,26.88,26.32,26.57,35309,14.5622246524987,14.8269923734532,14.5180966990062,14.6559965536701,64012.0326560168,0.0,1.0
2015-09-21,26.57,26.87,26.48,26.54,11775,14.6559965536701,14.8214763792666,14.6063526059911,14.6394485711104,21347.0130710187,0.0,1.0
2015-09-22,26.46,26.75,26.4201,26.43,13930,14.595320617618,14.755284449028,14.5733118008136,14.5787726350583,25253.8337222327,0.0,1.0
2015-09-23,26.56,26.73,26.51,26.61,8093,14.6504805594835,14.7442524606549,14.6229005885507,14.6780605304163,14671.8791323783,0.0,1.0
2015-09-24,26.73,26.8399,26.45,26.45,14918,14.7442524606549,14.8048732367651,14.5898046234314,14.5898046234314,27044.9886194019,0.0,1.0
2015-09-25,26.51,26.92,26.46,26.87,25526,14.6229005885507,14.8490563501994,14.595320617618,14.8214763792666,46276.3359363758,0.0,1.0
2015-09-28,26.44,26.73,26.061,26.32,17843,14.5842886292449,14.7442524606549,14.3752324495745,14.5180966990062,32347.7498281262,0.0,1.0
2015-09-29,26.57,26.8,26.44,26.57,20058,14.6559965536701,14.7828644199608,14.5842886292449,14.6559965536701,36363.3450682371,0.0,1.0
2015-09-30,26.7,26.92,26.46,26.75,16413,14.7277044780952,14.8490563501994,14.595320617618,14.755284449028,29755.28879275,0.0,1.0
2015-10-01,26.37,26.71,26.2,26.71,14425,14.545676669939,14.7332204722818,14.4519047687676,14.7332204722818,26151.2240806323,0.0,1.0
2015-10-02,26.26,26.32,25.8201,26.21,19779,14.4850007338869,14.5180966990062,14.2423521496205,14.4574207629542,35857.5432298667,0.0,1.0
2015-10-05,26.77,26.78,26.31,26.42,12733,14.7663164374011,14.7718324315877,14.5125807048197,14.5732566408718,23083.7806737394,0.0,1.0
2015-10-06,26.49,26.78,26.44,26.67,13769,14.6118686001776,14.7718324315877,14.5842886292449,14.7111564955356,24961.9552420261,0.0,1.0
2015-10-07,27.04,27.04,26.62,26.62,14746,14.915248280438,14.915248280438,14.6835765246028,14.6835765246028,26733.1681312308,0.0,1.0
2015-10-08,27.39,27.44,27.01,27.01,16427,15.1083080769674,15.1358880479001,14.8987002978784,14.8987002978784,29780.6695301591,0.0,1.0
2015-10-09,27.46,27.53,27.08,27.45,13332,15.1469200362732,15.1855319955791,14.9373122571842,15.1414040420867,24169.7136528936,0.0,1.0
2015-10-12,27.81,27.93,27.48,27.49,21600,15.3399798328026,15.4061717630412,15.1579520246463,15.1634680188329,39158.8520028878,0.0,1.0
2015-10-13,27.43,27.8,27.2601,27.75,11831,15.1303720537136,15.334463838616,15.036655312484,15.3068838676833,21448.5360206558,0.0,1.0
2015-10-14,27.01,27.69,27.0,27.49,20379,14.8987002978784,15.2737879025639,14.8931843036918,15.1634680188329,36945.2891188356,0.0,1.0
2015-10-15,27.49,27.49,26.9,27.12,19142,15.1634680188329,15.1634680188329,14.8380243618263,14.9593762339304,34702.7196777444,0.0,1.0
2015-10-16,27.58,27.7,27.49,27.5,6899,15.2131119665119,15.2793038967505,15.1634680188329,15.1689840130194,12507.2648133297,0.0,1.0
2015-10-19,27.64,27.85,27.5,27.5,16537,15.2462079316312,15.3620438095488,15.1689840130194,15.1689840130194,29980.0896098035,0.0,1.0
2015-10-20,27.63,28.09,27.47,27.57,18613,15.2406919374446,15.494427670026,15.1524360304598,15.2075959723253,33743.6903856367,0.0,1.0
2015-10-21,27.07,27.91,27.07,27.91,8840,14.9317962629977,15.3951397746681,14.9317962629977,15.3951397746681,16026.1227641448,0.0,1.0
2015-10-22,27.58,27.64,27.02,27.17,10805,15.2131119665119,15.2462079316312,14.9042162920649,14.9869562048632,19588.4905505186,0.0,1.0
2015-10-23,28.08,28.09,27.46,27.58,15287,15.4889116758395,15.494427670026,15.1469200362732,15.2131119665119,27713.9523411179,0.0,1.0
2015-10-26,27.71,27.909,27.61,27.61,23909,15.284819890937,15.3945881752494,15.2296599490715,15.2296599490715,43344.8607656041,0.0,1.0
2015-10-27,27.29,27.88,27.18,27.68,17270,15.0531481351018,15.3785917921084,14.9924721990498,15.2682719083774,31308.9525041609,0.0,1.0
2015-10-28,28.33,28.33,27.3501,27.67,22282,15.6268115305033,15.6268115305033,15.086299260163,15.2627559141908,40395.2564966827,0.0,1.0
2015-10-29,28.21,28.73,27.82,28.12,27495,15.5606196002647,15.8474512979654,15.3454958269891,15.5109756525857,49845.9553620092,0.0,1.0
2015-10-30,27.6,28.3,27.58,28.27,13267,15.224143954885,15.6102635479436,15.2131119665119,15.593715565384,24051.8745149218,0.0,1.0
2015-11-02,27.84,27.93,27.57,27.9,12763,15.3565278153622,15.4061717630412,15.2075959723253,15.3896237804815,23138.1679681879,0.0,1.0
2015-11-03,27.97,28.19,27.7,27.83,15054,15.4282357397874,15.5495876118916,15.2793038967505,15.3510118211757,27291.5443542349,0.0,1.0
2015-11-04,28.16,28.17,27.83,27.83,10860,15.5330396293319,15.5385556235185,15.3510118211757,15.3510118211757,19688.2005903408,0.0,1.0
2015-11-05,28.41,28.68,28.14,28.14,9600,15.6709394839957,15.8198713270326,15.5220076409588,15.5220076409588,17403.9342235057,0.0,1.0
2015-11-06,28.79,28.84,28.55,28.55,18243,15.8805472630847,15.9081272340175,15.7481634026075,15.7481634026075,33072.9137541057,0.0,1.0
2015-11-09,28.45,28.89,28.39,28.89,11609,15.6930034607419,15.9357072049502,15.6599074956226,15.9357072049502,21046.0700417373,0.0,1.0
2015-11-10,28.54,28.64,28.15,28.15,21805,15.7426474084209,15.7978073502864,15.5275236351454,15.5275236351454,39530.4985149523,0.0,1.0
2015-11-11,28.47,28.85,28.4001,28.47,10603,15.704035449115,15.913643228204,15.665478649751,15.704035449115,19222.2827678991,0.0,1.0
2015-11-12,27.81,28.5,27.78,28.25,21737,15.3399798328026,15.7205834316747,15.3234318502429,15.5826835770109,39407.2206475357,0.0,1.0
2015-11-13,27.78,27.96,27.59,27.59,15443,15.3234318502429,15.4227197456009,15.2186279606984,15.2186279606984,27996.7662722499,0.0,1.0
2015-11-16,28.37,28.46,27.74,27.85,26705,15.6488755072495,15.6985194549285,15.3013678734967,15.3620438095488,48413.7566082,0.0,1.0
2015-11-17,27.94,28.54,27.88,28.38,15558,15.4116877572278,15.7426474084209,15.3785917921084,15.6543915014361,28205.2509009689,0.0,1.0
2015-11-18,28.12,28.24,27.97,28.13,16564,15.5109756525857,15.5771675828243,15.4282357397874,15.5164916467723,30029.0381748071,0.0,1.0
2015-11-19,28.07,28.2299,28.0,28.01,14359,15.4833956816529,15.5715964286959,15.4447837223471,15.4502997165336,26031.5720328457,0.0,1.0
2015-11-20,28.26,28.64,28.13,28.19,15392,15.5881995711974,15.7978073502864,15.5164916467723,15.5495876118916,27904.3078716875,0.0,1.0
2015-11-23,28.09,28.29,28.01,28.18,18298,15.494427670026,15.6047475537571,15.4502997165336,15.544071617705,33172.6237939279,0.0,1.0
2015-11-24,28.27,28.36,27.9,28.11,20507,15.593715565384,15.643359513063,15.3896237804815,15.5054596583991,37177.3415751491,0.0,1.0
2015-11-25,28.09,28.54,27.92,28.36,57863,15.494427670026,15.7426474084209,15.4006557688546,15.643359513063,104900.400622366,0.0,1.0
2015-11-27,28.4,28.69,27.98,28.18,17754,15.6654234898092,15.8253873212192,15.433751733974,15.544071617705,32186.4008545958,0.0,1.0
2015-11-30,28.47,28.55,28.39,28.49,26413,15.704035449115,15.7481634026075,15.6599074956226,15.7150674374881,47884.3869422351,0.0,1.0
2015-12-01,28.51,28.87,28.3,28.3,39097,15.8639992805251,16.0643163531659,15.7471476548179,15.7471476548179,70263.2072965591,0.25,1.0
2015-12-02,28.61,28.75,28.325,28.75,20342,15.9196429118142,15.9975439956189,15.7610585626402,15.9975439956189,36557.6428581888,0.0,1.0
2015-12-03,28.59,29.24,28.49,28.63,50796,15.9085141855563,16.2701977889356,15.8528705542672,15.930771638072,91288.0752445466,0.0,1.0
2015-12-04,28.89,29.06,28.58,28.6,14605,16.0754450794237,16.1700392526152,15.9029498224274,15.9140785486853,26247.3883562996,0.0,1.0
2015-12-07,28.45,28.72,28.13,28.72,23641,15.8306131017516,15.9808509062322,15.6525534816264,15.9808509062322,42486.4435557193,0.0,1.0
2015-12-08,28.54,29.0,28.49,28.8,30847,15.8806923699118,16.1366530738417,15.8528705542672,16.0253658112635,55436.7126755752,0.0,1.0
2015-12-09,27.95,28.66,27.9,28.2101,16429,15.552394945306,15.9474647274587,15.5245731296615,15.697124030289,29525.3915306846,0.0,1.0
2015-12-10,27.99,28.2,27.77,28.09,29301,15.5746523978217,15.6915040235288,15.4522364089856,15.6302960291108,52658.3174411459,0.0,1.0
2015-12-11,27.71,27.98,27.44,27.68,30726,15.4188502302122,15.5690880346928,15.2686124257316,15.4021571408255,55219.2574211341,0.0,1.0
2015-12-14,27.81,28.22,27.548,27.72,24427,15.4744938615013,15.7026327497866,15.3287075475238,15.4244145933411,43899.0041341549,0.0,1.0
2015-12-15,28.09,28.33,27.82,28.07,21405,15.6302960291108,15.7638407442047,15.4800582246302,15.619167302853,38468.0142257169,0.0,1.0
2015-12-16,28.3,28.37,27.74,28.27,23899,15.7471476548179,15.7860981967203,15.4355433195989,15.7304545654312,42950.108478412,0.0,1.0
2015-12-17,27.92,28.4132,27.845,28.38,17410,15.5357018559193,15.8101362454372,15.4939691324525,15.7916625598492,31288.3965274343,0.0,1.0
2015-12-18,27.09,28.03,27.08,27.76,82769,15.0738597162197,15.5969098503373,15.0682953530908,15.4466720458567,148748.379792028,0.0,1.0
2015-12-21,27.25,27.47,27.01,27.24,20500,15.1628895262823,15.2853055151183,15.0293448111884,15.1573251631534,36841.5926945664,0.0,1.0
2015-12-22,27.61,27.67,27.03,27.19,11805,15.3632065989231,15.3965927776965,15.0404735374462,15.1295033475088,21215.3659394808,0.0,1.0
2015-12-23,27.45,27.61,27.26,27.6,13969,15.2741767888605,15.3632065989231,15.1684538894112,15.3576422357942,25104.4004073366,0.0,1.0
2015-12-24,27.54,27.65,27.3,27.4,7878,15.3242560570207,15.3854640514387,15.1907113419268,15.2463549732159,14157.9544998924,0.0,1.0
2015-12-28,27.45,27.57,27.0072,27.54,39138,15.2741767888605,15.3409491464074,15.0277867895123,15.3242560570207,70336.8904819484,0.0,1.0
2015-12-29,27.69,27.885,27.45,27.57,16484,15.4077215039544,15.5162265849681,15.2741767888605,15.3409491464074,29624.2348281577,0.0,1.0
2015-12-30,27.71,27.96,27.69,27.76,12124,15.4188502302122,15.557959308435,15.4077215039544,15.4466720458567,21788.6570648255,0.0,1.0
2015-12-31,27.17,27.71,27.08,27.71,23706,15.118374621251,15.4188502302122,15.0682953530908,15.4188502302122,42603.258361824,0.0,1.0
2016-01-04,27.4,27.54,26.38,26.86,93164,15.2463549732159,15.3242560570207,14.678789934067,14.9458793642548,167429.763014468,0.0,1.0
2016-01-05,27.17,27.54,27.005,27.32,24635,15.118374621251,15.3242560570207,15.026562629624,15.2018400681847,44272.81151369,0.0,1.0
2016-01-06,27.25,27.35,26.88,26.95,31675,15.1628895262823,15.2185331575714,14.9570080905126,14.995958632415,56924.753590263,0.0,1.0
2016-01-07,26.67,27.06,26.52,26.94,21643,14.8401564648054,15.057166626833,14.7566910178718,14.990394269286,38895.7361311466,0.0,1.0
2016-01-08,26.47,27.3,26.44,26.79,22358,14.7288692022272,15.1907113419268,14.7121761128405,14.9069288223524,40180.6989982985,0.0,1.0
2016-01-11,26.83,26.98,26.53,26.63,10038,14.929186274868,15.0126517218017,14.7622553810007,14.8178990122898,18039.8003642956,0.0,1.0
2016-01-12,26.82,27.38,26.484,27.02,29066,14.9236219117391,15.2352262469581,14.7366593106077,15.0349091743173,52235.9869883059,0.0,1.0
2016-01-13,26.27,26.8,26.04,26.8,26791,14.617581939649,14.9124931854813,14.4896015876841,14.9124931854813,48147.4687746406,0.0,1.0
2016-01-14,26.21,26.72,26.11,26.31,21356,14.5841957608755,14.86797828045,14.5285521295864,14.6398393921647,38379.9538334227,0.0,1.0
2016-01-15,25.52,26.27,24.54,26.04,124196,14.2002547049807,14.617581939649,13.6549471183474,14.4896015876841,223198.948599726,0.0,1.0
2016-01-19,26.1,26.19,25.52,25.6,26531,14.5229877664575,14.5730670346177,14.2002547049807,14.244769610012,47680.2095502217,0.0,1.0
2016-01-20,26.6,26.74,25.61,25.7,31591,14.8012059229031,14.8791070067078,14.2503339731409,14.3004132413011,56773.7929177584,0.0,1.0
2016-01-21,26.48,26.7,26.17,26.5,19262,14.7344335653561,14.8568495541922,14.5619383083599,14.745562291614,34616.7199259874,0.0,1.0
2016-01-22,26.8,26.83,26.19,26.61,27291,14.9124931854813,14.929186274868,14.5730670346177,14.806770286032,49046.0442062153,0.0,1.0
2016-01-25,25.79,26.83,25.77,26.83,25110,14.3504925094613,14.929186274868,14.3393637832035,14.929186274868,45126.458173686,0.0,1.0
2016-01-26,26.22,26.3464,25.95,26.0,20752,14.5897601240045,14.6600936739539,14.4395223195239,14.4673441351684,37294.4747120801,0.0,1.0
2016-01-27,25.85,26.75,25.85,26.19,24908,14.3838786882348,14.8846713698367,14.3838786882348,14.5730670346177,44763.4336993297,0.0,1.0
2016-01-28,26.38,26.6,26.0,26.0,16620,14.678789934067,14.8012059229031,14.4673441351684,14.4673441351684,29868.6473455462,0.0,1.0
2016-01-29,27.52,27.53,26.101,26.43,44474,15.3131273307629,15.3186916938918,14.5235442027704,14.7066117497116,79926.4874877145,0.0,1.0
2016-02-01,26.86,27.25,26.45,27.25,22880,14.9458793642548,15.1628895262823,14.7177404759694,15.1628895262823,41118.8117488624,0.0,1.0
2016-02-02,26.55,26.79,26.49,26.57,15852,14.7733841072585,14.9069288223524,14.739997928485,14.7845128335163,28488.4354826472,0.0,1.0
2016-02-03,26.59,26.79,26.27,26.79,14957,14.7956415597742,14.9069288223524,14.617581939649,14.9069288223524,26879.9854601283,0.0,1.0
2016-02-04,26.28,26.69,26.28,26.64,7548,14.6231463027779,14.8512851910633,14.6231463027779,14.8234633754187,13564.8947150531,0.0,1.0
2016-02-05,26.1,26.57,26.1,26.26,30014,14.5229877664575,14.7845128335163,14.5229877664575,14.6120175765201,53939.6860065717,0.0,1.0
2016-02-08,26.36,26.57,26.02,26.02,27923,14.6676612078092,14.7845128335163,14.4784728614262,14.4784728614262,50181.8435517259,0.0,1.0
2016-02-09,26.28,26.6,26.18,26.18,8058,14.6231463027779,14.8012059229031,14.5675026714888,14.5675026714888,14481.4416552594,0.0,1.0
2016-02-10,26.25,26.66,26.25,26.52,7505,14.6064532133912,14.8345921016765,14.6064532133912,14.7566910178718,13487.6172279376,0.0,1.0
2016-02-11,26.11,26.38,25.85,26.02,10507,14.5285521295864,14.678789934067,14.3838786882348,14.4784728614262,18882.6641191127,0.0,1.0
2016-02-12,26.61,26.76,26.23,26.39,10027,14.806770286032,14.8902357329656,14.5953244871334,14.6843542971959,18020.0317048009,0.0,1.0
2016-02-16,27.19,27.29,26.7916,26.95,13720,15.1295033475088,15.1851469787979,14.907819120453,14.995958632415,24656.9098424123,0.0,1.0
2016-02-17,26.71,27.29,26.48,27.29,37767,14.8624139173211,15.1851469787979,14.7344335653561,15.1851469787979,67872.9966485703,0.0,1.0
2016-02-18,26.3,26.96,26.16,26.63,16389,14.6342750290357,15.0015229955439,14.556373945231,14.8178990122898,29453.5054961586,0.0,1.0
2016-02-19,26.35,26.7299,26.196,26.37,25467,14.6620968446803,14.8734869999476,14.5764056524951,14.6732255709381,45768.0410318305,0.0,1.0
2016-02-22,26.44,26.89,26.23,26.6,24842,14.7121761128405,14.9625724536415,14.5953244871334,14.8012059229031,44644.821742362,0.0,1.0
2016-02-23,25.86,26.36,25.85,26.32,25548,14.3894430513637,14.6676612078092,14.3838786882348,14.6454037552936,45913.6102517455,0.0,1.0
2016-02-24,26.09,26.13,25.75,25.85,17400,14.5174234033286,14.5396808558443,14.3282350569456,14.3838786882348,31270.4250188028,0.0,1.0
2016-02-25,26.39,26.43,25.94,26.17,10078,14.6843542971959,14.7066117497116,14.433957956395,14.5619383083599,18111.6863988216,0.0,1.0
2016-02-26,26.19,26.51,26.13,26.49,14245,14.5730670346177,14.7511266547429,14.5396808558443,14.739997928485,25600.4140455659,0.0,1.0
2016-02-29,26.17,26.49,26.17,26.38,27997,14.5619383083599,14.739997928485,14.5619383083599,14.678789934067,50314.8327155989,0.0,1.0
2016-03-01,26.38,26.465,26.14,26.2,13690,14.8178990122898,14.8656443275303,14.6830887104342,14.7167912858981,24372.02465076,0.25,1.0
2016-03-02,26.47,26.58,26.1969,26.381,17905,14.8684528754856,14.9302409305028,14.7150499861658,14.8184607218809,31875.9022185434,0.0,1.0
2016-03-03,26.92,26.955,26.35,26.63,23017,15.1212221914648,15.1408820271521,14.8010477245579,14.958326410056,40976.690386161,0.0,1.0
2016-03-04,26.39,26.92,26.27,26.92,25116,14.8235161082005,15.1212221914648,14.7561109572727,15.1212221914648,44713.4967953606,0.0,1.0
2016-03-07,26.44,26.83,26.26,26.26,18263,14.8516015877537,15.070668328269,14.750493861362,14.750493861362,32513.2422349767,0.0,1.0
2016-03-08,26.19,26.59,26.13,26.59,19891,14.7111741899875,14.9358580264134,14.6774716145236,14.9358580264134,35411.5370583103,0.0,1.0
2016-03-09,26.07,26.4564,26.02,26.15,14028,14.6437690390597,14.8608136250472,14.6156835595065,14.6887058063449,24973.7590796831,0.0,1.0
2016-03-10,26.23,26.32,26.0,26.23,14552,14.7336425736301,14.7841964368259,14.6044493676852,14.7336425736301,25906.6254724514,0.0,1.0
2016-03-11,26.58,26.59,26.32,26.33,15363,14.9302409305028,14.9358580264134,14.7841964368259,14.7898135327366,27350.4320459916,0.0,1.0
2016-03-14,26.24,26.51,26.17,26.5,13799,14.7392596695407,14.8909212591282,14.6999399981662,14.8853041632176,24566.0751026909,0.0,1.0
2016-03-15,25.85,26.4,25.81,26.33,32866,14.5201929290255,14.8291332041111,14.4977245453829,14.7898135327366,58510.661955579,0.0,1.0
2016-03-16,26.05,26.0917,25.85,25.9,18994,14.6325348472384,14.6559581371858,14.5201929290255,14.5482784085787,33814.626458476,0.0,1.0
2016-03-17,26.5,26.53,25.91,25.98,19654,14.8853041632176,14.9021554509495,14.5538955044893,14.5932151758639,34989.6108463139,0.0,1.0
2016-03-18,26.71,26.82,26.53,26.57,46276,15.0032631773412,15.0650512323583,14.9021554509495,14.9246238345921,82384.2083811959,0.0,1.0
2016-03-21,26.33,26.8975,26.28,26.78,25168,14.7898135327366,15.1085837256658,14.7617280531833,15.0425828487157,44806.0713228873,0.0,1.0
2016-03-22,26.38,26.5899,26.15,26.38,45333,14.8178990122898,14.9358018554543,14.6887058063449,14.8178990122898,80705.404930088,0.0,1.0
2016-03-23,26.3,26.4418,26.12,26.29,35117,14.7729622450046,14.8526126650176,14.671854518613,14.767345149094,62518.0708298569,0.0,1.0
2016-03-24,26.58,26.92,26.16,26.22,26227,14.9302409305028,15.1212221914648,14.6943229022555,14.7280254777194,46691.3871815546,0.0,1.0
2016-03-28,26.48,26.835,26.29,26.68,16971,14.8740699713963,15.0734768762243,14.767345149094,14.9864118896092,30213.1212818151,0.0,1.0
2016-03-29,26.79,26.88,26.26,26.33,37461,15.0481999446264,15.0987538078222,14.750493861362,14.7898135327366,66691.045686057,0.0,1.0
2016-03-30,26.78,26.8501,26.6901,26.8,19050,15.0425828487157,15.0819586910494,14.992085156479,15.053817040537,33914.3221035047,0.0,1.0
2016-03-31,26.57,26.85,26.43,26.85,23702,14.9246238345921,15.0819025200903,14.845984491843,15.0819025200903,42196.1817583868,0.0,1.0
2016-04-01,26.76,26.79,26.3,26.43,17305,15.0313486568944,15.0481999446264,14.7729622450046,14.845984491843,30807.7345932362,0.0,1.0
2016-04-04,26.63,26.8,26.48,26.8,19188,14.958326410056,15.053817040537,14.8740699713963,15.053817040537,34160.0006573253,0.0,1.0
2016-04-05,26.13,26.53,26.11,26.53,19530,14.6774716145236,14.9021554509495,14.6662374227023,14.9021554509495,34768.8562037504,0.0,1.0
2016-04-06,26.21,26.285,26.07,26.11,23208,14.7224083818088,14.7645366011386,14.6437690390597,14.6662374227023,41316.7237468837,0.0,1.0
2016-04-07,25.96,26.1899,25.93,26.14,27953,14.5819809840426,14.7111180190284,14.5651296963106,14.6830887104342,49764.1493836884,0.0,1.0
2016-04-08,25.97,26.24,25.91,26.17,13347,14.5875980799532,14.7392596695407,14.5538955044893,14.6999399981662,23761.3888249595,0.0,1.0
2016-04-11,26.11,26.37,26.02,26.1,14442,14.6662374227023,14.8122819163792,14.6156835595065,14.6606203267917,25710.7947411451,0.0,1.0
2016-04-12,26.45,26.51,26.06,26.06,20675,14.8572186836643,14.8909212591282,14.6381519431491,14.6381519431491,36807.2760887119,0.0,1.0
2016-04-13,27.0,27.0,26.47,26.47,36448,15.16615895875,15.16615895875,14.8684528754856,14.8684528754856,64887.6226786634,0.0,1.0
2016-04-14,27.21,27.43,26.93,26.98,24614,15.2841179728736,15.4076940829079,15.1268392873755,15.1549247669287,43819.7965488537,0.0,1.0
2016-04-15,27.02,27.38,26.98,27.07,14394,15.1773931505713,15.3796086033546,15.1549247669287,15.2054786301245,25625.3413311205,0.0,1.0
2016-04-18,27.24,27.3,27.01,27.03,15813,15.3009692606055,15.3346718360694,15.1717760546606,15.1830102464819,28151.5577649722,0.0,1.0
2016-04-19,27.19,27.44,27.1,27.28,14467,15.2728837810523,15.4133111788185,15.2223299178565,15.3234376442481,25755.3017255329,0.0,1.0
2016-04-20,27.41,27.5,27.0701,27.27,6454,15.3964598910866,15.4470137542824,15.2055348010836,15.3178205483375,11489.9230895548,0.0,1.0
2016-04-21,28.07,28.2,27.42,27.5,37931,15.7671882211893,15.8402104680278,15.4020769869972,15.4470137542824,67527.776992548,0.0,1.0
2016-04-22,28.21,28.29,27.91,27.98,33469,15.8458275639384,15.8907643312236,15.677314686619,15.7166343579935,59584.170419013,0.0,1.0
2016-04-25,28.02,28.222,27.84,27.92,16414,15.7391027416361,15.8525680790312,15.6379950152444,15.6829317825296,29221.5056696549,0.0,1.0
2016-04-26,28.66,28.71,28.08,28.16,19659,16.0985968799176,16.1266823594708,15.7728053171,15.8177420843852,34998.5122431915,0.0,1.0
2016-04-27,28.79,28.93,28.34,28.59,27979,16.171619126756,16.2502584695051,15.9188498107768,16.059277208543,49810.4366474518,0.0,1.0
2016-04-28,28.48,28.94,28.44,28.66,13047,15.9974891535259,16.2558755654157,15.9750207698833,16.0985968799176,23227.3050123058,0.0,1.0
2016-04-29,28.16,28.619,28.07,28.4,20328,15.8177420843852,16.0755667866839,15.7671882211893,15.9525523862407,36189.519145409,0.0,1.0
2016-05-02,28.55,28.56,27.87,28.4,20587,16.0368088249005,16.0424259208111,15.6548463029764,15.9525523862407,36650.6115036666,0.0,1.0
2016-05-03,28.02,28.6,27.88,28.25,14638,15.7391027416361,16.0648943044537,15.660463398887,15.868295947581,26059.7294987455,0.0,1.0
2016-05-04,28.13,28.443,27.87,28.0,17432,15.8008907966532,15.9767058986565,15.6548463029764,15.7278685498148,31033.8300739262,0.0,1.0
2016-05-05,28.05,28.2,27.99,28.2,19060,15.755954029368,15.8402104680278,15.7222514539042,15.8402104680278,33932.1248972599,0.0,1.0
2016-05-06,27.97,28.1199,27.82,27.98,8940,15.7110172620829,15.7952175297835,15.6267608234231,15.7166343579935,15915.6976170777,0.0,1.0
2016-05-09,28.43,28.55,28.0,28.0,21874,15.9694036739727,16.0368088249005,15.7278685498148,15.7278685498148,38941.8310599506,0.0,1.0
2016-05-10,28.42,28.65,28.2,28.4,22132,15.963786578062,16.0929797840069,15.8402104680278,15.9525523862407,39401.1431388329,0.0,1.0
2016-05-11,28.22,28.53,28.2,28.29,14184,15.8514446598491,16.0255746330792,15.8402104680278,15.8907643312236,25251.4826622629,0.0,1.0
2016-05-12,28.13,28.4,27.9,28.29,18353,15.8008907966532,15.9525523862407,15.6716975907083,15.8907643312236,32673.4673787728,0.0,1.0
2016-05-13,28.06,28.31,27.97,28.31,19185,15.7615711252787,15.9019985230449,15.7110172620829,15.9019985230449,34154.6598191988,0.0,1.0
2016-05-16,28.49,28.73,28.2,28.24,16434,16.0031062494366,16.1379165512921,15.8402104680278,15.8626788516704,29257.1112571651,0.0,1.0
2016-05-17,27.65,28.56,27.39,28.46,25917,15.5312701929421,16.0424259208111,15.3852256992653,15.9862549617046,46139.500575146,0.0,1.0
2016-05-18,28.5,28.57,27.55,27.55,13528,16.0087233453472,16.0480430167217,15.4750992338356,15.4750992338356,24083.6193919271,0.0,1.0
2016-05-19,28.07,28.48,27.79,28.48,19693,15.7671882211893,15.9974891535259,15.6099095356912,15.9974891535259,35059.041741959,0.0,1.0
2016-05-20,28.35,28.619,28.2,28.23,15482,15.9244669066875,16.0755667866839,15.8402104680278,15.8570617557597,27562.2852916776,0.0,1.0
2016-05-23,28.41,28.59,28.1701,28.18,21791,15.9581694821514,16.059277208543,15.8234153512549,15.8289762762065,38794.0678717832,0.0,1.0
2016-05-24,29.26,29.514,28.64,28.64,28213,16.4356226345565,16.5782968706869,16.0873626880963,16.0873626880963,50227.0220213215,0.0,1.0
2016-05-25,29.16,29.6263,29.056,29.34,22542,16.37945167545,16.6413768577635,16.3210338779792,16.4805594018417,40131.0576827927,0.0,1.0
2016-05-26,28.89,29.07,28.77,29.07,15339,16.2277900858625,16.3288978122542,16.1603849349347,16.3288978122542,27307.7053409794,0.0,1.0
2016-05-27,29.1,29.1,28.8,28.81,11969,16.3457490999861,16.3457490999861,16.1772362226667,16.1828533185773,21308.1638455038,0.0,1.0
2016-05-31,29.06,29.15,28.935,28.935,14348,16.3232807163435,16.3738345795393,16.2530670174604,16.2530670174604,25543.448479847,0.0,1.0
2016-06-01,28.93,29.0,28.6,28.8,16950,16.3906858672713,16.4303453214956,16.2037198687853,16.3170325951404,29917.2044398185,0.25,1.0
2016-06-02,28.99,29.0,28.61,28.96,10538,16.4246796851778,16.4303453214956,16.2093855051031,16.4076827762246,18599.8525301952,0.0,1.0
2016-06-03,28.8,28.87,28.37,28.87,13751,16.3170325951404,16.3566920493647,16.0734102334769,16.3566920493647,24270.8836726812,0.0,1.0
2016-06-06,29.35,29.38,28.75,28.75,14887,16.6286425926171,16.6456395015704,16.2887044135517,16.2887044135517,26275.9541295327,0.0,1.0
2016-06-07,29.43,29.64,29.31,29.36,18089,16.6739676831591,16.792946045832,16.6059800473461,16.6343082289348,31927.569977102,0.0,1.0
2016-06-08,29.92,29.97,29.51,29.58,17827,16.9515838627292,16.979912044318,16.7192927737012,16.7589522279255,31465.1329527225,0.0,1.0
2016-06-09,29.85,29.99,29.44,29.85,31703,16.9119244085049,16.9912433169535,16.6796333194769,16.9119244085049,55956.6449767298,0.0,1.0
2016-06-10,30.04,30.11,29.56,29.56,31011,17.0195714985423,17.0592309527666,16.74762095529,16.74762095529,54735.2464237885,0.0,1.0
2016-06-13,29.49,30.2,29.45,29.94,30973,16.7079615010657,17.1102216796264,16.6852989557947,16.9629151353648,54668.1754049852,0.0,1.0
2016-06-14,29.79,29.92,29.48,29.48,14765,16.8779305905984,16.9515838627292,16.7022958647479,16.7022958647479,26060.6208586384,0.0,1.0
2016-06-15,29.68,30.0,29.57,30.0,16903,16.8156085911031,16.9969089532713,16.7532865916077,16.9969089532713,29834.2481797199,0.0,1.0
2016-06-16,29.8,29.84,29.315,29.6,18132,16.8835962269162,16.9062587721872,16.6088128655049,16.770283500561,32003.466129958,0.0,1.0
2016-06-17,29.51,29.971,29.3,29.89,49569,16.7192927737012,16.9804786079498,16.6003144110283,16.934586953776,87490.6139750659,0.0,1.0
2016-06-20,29.55,30.1899,29.4,29.75,22988,16.7419553189722,17.1044993869455,16.6569707742059,16.8552680453274,40574.4363222744,0.0,1.0
2016-06-21,29.55,29.71,29.42,29.6,7115,16.7419553189722,16.8326055000563,16.6683020468414,16.770283500561,12558.1657574814,0.0,1.0
2016-06-22,29.46,29.8799,29.2201,29.72,22804,16.6909645921124,16.928864661095,16.5550459768494,16.8382711363741,40249.6713891223,0.0,1.0
2016-06-23,30.35,30.37,29.6501,29.72,18176,17.1952062243928,17.2065374970283,16.798668338513,16.8382711363741,32081.1273096249,0.0,1.0
2016-06-24,29.22,29.79,29.17,29.38,48999,16.5549893204862,16.8779305905984,16.5266611388975,16.6456395015704,86484.5486930191,0.0,1.0
2016-06-27,28.4,29.505,28.23,29.13,34161,16.0904071424302,16.7164599555423,15.9940913250283,16.5039985936264,60295.0808772059,0.0,1.0
2016-06-28,28.85,28.95,28.49,28.58,23572,16.3453607767292,16.4020171399068,16.14139786929,16.1923885961498,41605.2119796699,0.0,1.0
2016-06-29,29.64,29.69,29.16,29.19,18374,16.792946045832,16.8212742274208,16.5209955025797,16.537992411533,32430.6026181255,0.0,1.0
2016-06-30,30.29,30.4,29.53,29.62,25064,17.1612124064862,17.2235344059816,16.7306240463367,16.7816147731965,44238.6319810982,0.0,1.0
2016-07-01,29.92,30.4171,29.81,30.18,11304,16.9515838627292,17.2332226440849,16.8892618632339,17.0988904069909,19951.8630671215,0.0,1.0
2016-07-05,29.6,30.0,29.48,29.67,16407,16.770283500561,16.9969089532713,16.7022958647479,16.8099429547853,28958.794881658,0.0,1.0
2016-07-06,29.95,30.15,29.48,29.48,15468,16.9685807716825,17.0818934980376,16.7022958647479,16.7022958647479,27301.4347064964,0.0,1.0
2016-07-07,29.98,30.25,29.839,30.21,7075,16.9855776806358,17.1385498612152,16.9056922085554,17.1158873159442,12487.564685057,0.0,1.0
2016-07-08,30.53,30.56,29.98,30.22,24865,17.2971876781124,17.3141845870657,16.9855776806358,17.1215529522619,43887.391645787,0.0,1.0
2016-07-11,30.87,31.11,30.59,30.59,16010,17.4898193129162,17.6257945845423,17.331181496019,17.331181496019,28258.0792378463,0.0,1.0
2016-07-12,31.06,31.41,30.79,30.8,30335,17.5974664029535,17.795763674075,17.4444942223741,17.4501598586919,53542.088299817,0.0,1.0
2016-07-13,31.16,31.4,30.68,30.68,23604,17.6541227661311,17.7900980377573,17.3821722228788,17.3821722228788,41661.6928376093,0.0,1.0
2016-07-14,31.39,31.62,31.225,31.51,8204,17.7844324014395,17.9147420367479,17.6909494021965,17.8524200372526,14480.2799542343,0.0,1.0
2016-07-15,31.55,31.6,31.15,31.35,17118,17.8750825825236,17.9034107641124,17.6484571298134,17.7617698561685,30213.7289440009,0.0,1.0
2016-07-18,31.39,31.44,31.09,31.44,32097,17.7844324014395,17.8127605830283,17.6144633119068,17.8127605830283,56652.0655401096,0.0,1.0
2016-07-19,31.29,31.46,31.13,31.27,27715,17.727776038262,17.8240918556638,17.6371258571778,17.7164447656264,48917.7180560218,0.0,1.0
2016-07-20,31.19,31.4,31.024,31.36,20112,17.6711196750844,17.7900980377573,17.5770701122096,17.7674354924863,35498.2192149635,0.0,1.0
2016-07-21,31.19,31.59,31.06,31.26,17952,17.6711196750844,17.8977451277947,17.5974664029535,17.7107791293087,31685.7613040485,0.0,1.0
2016-07-22,31.76,31.91,31.1,31.3,19356,17.9940609451965,18.0790454899629,17.6201289482246,17.7334416745797,34163.8589461433,0.0,1.0
2016-07-25,31.94,31.98,31.72,31.72,13851,18.0960423989162,18.1187049441872,17.9713983999255,17.9713983999255,24447.386353742,0.0,1.0
2016-07-26,31.83,31.99,31.7,31.7,14168,18.0337203994208,18.124370580505,17.96006712729,17.96006712729,25006.899852705,0.0,1.0
2016-07-27,32.22,32.47,31.85,31.85,29424,18.2546802158134,18.3963211237573,18.0450516720564,18.0450516720564,51934.1488753522,0.0,1.0
2016-07-28,32.11,32.33,31.71,32.26,16415,18.192358216318,18.3170022153087,17.9657327636078,18.2773427610844,28972.915096143,0.0,1.0
2016-07-29,31.59,32.01,31.55,31.93,17254,17.8977451277947,18.1357018531405,17.8750825825236,18.0903767625984,30453.7725902436,0.0,1.0
2016-08-01,31.14,31.8,31.0201,31.59,21277,17.6427914934956,18.0167234904676,17.5748605140457,17.8977451277947,37554.4754493227,0.0,1.0
2016-08-02,31.2,31.28,31.095,31.24,12399,17.6767853114021,17.7221104019442,17.6172961300657,17.6994478566732,21884.5674247381,0.0,1.0
2016-08-03,31.44,31.51,31.07,31.25,8290,17.8127605830283,17.8524200372526,17.6031320392713,17.7051134929909,14632.0722599467,0.0,1.0
2016-08-04,31.25,31.51,31.16,31.51,7534,17.7051134929909,17.8524200372526,17.6541227661311,17.8524200372526,13297.7119911265,0.0,1.0
2016-08-05,31.71,31.75,31.24,31.41,20991,17.9657327636078,17.9883953088788,17.6994478566732,17.795763674075,37049.6777814885,0.0,1.0
2016-08-08,31.53,31.982,31.4801,31.66,10904,17.8637513098881,18.1198380714508,17.8354797846625,17.937404582019,19245.852342878,0.0,1.0
2016-08-09,31.93,31.94,31.6288,31.67,7130,18.0903767625984,18.0960423989162,17.9197277967076,17.9430702183367,12584.6411596405,0.0,1.0
2016-08-10,31.69,31.89,31.444,31.87,14193,17.9544014909722,18.0677142173274,17.8150268375554,18.0563829446919,25051.0255229703,0.0,1.0
2016-08-11,31.99,31.99,31.8,31.8,14104,18.124370580505,18.124370580505,18.0167234904676,18.0167234904676,24893.938136826,0.0,1.0
2016-08-12,31.85,31.98,31.71,31.79,10347,18.0450516720564,18.1187049441872,17.9657327636078,18.0110578541498,18262.7324093689,0.0,1.0
2016-08-15,31.73,31.95,31.52,31.81,12573,17.9770640362433,18.1017080352339,17.8580856735704,18.0223891267853,22191.682089784,0.0,1.0
2016-08-16,31.64,31.8,31.52,31.69,10349,17.9260733093835,18.0167234904676,17.8580856735704,17.9544014909722,18266.2624629901,0.0,1.0
2016-08-17,31.62,31.78,31.53,31.66,6770,17.9147420367479,18.0053922178321,17.8637513098881,17.937404582019,11949.2315078214,0.0,1.0
2016-08-18,31.91,31.9776,31.6001,31.62,12703,18.0790454899629,18.1173451914709,17.9034674204756,17.9147420367479,22421.1355751631,0.0,1.0
2016-08-19,31.73,31.95,31.7,31.95,21528,17.9770640362433,18.1017080352339,17.96006712729,18.1017080352339,37997.4971787854,0.0,1.0
2016-08-22,31.92,32.0,31.648,31.8,7421,18.0847111262807,18.1300362168227,17.9306058184377,18.0167234904676,13098.2639615276,0.0,1.0
2016-08-23,32.08,32.34,31.91,32.0,26784,18.1753613073648,18.3226678516265,18.0790454899629,18.1300362168227,47274.4780953451,0.0,1.0
2016-08-24,31.96,32.27,31.81,32.2,18723,18.1073736715517,18.2830083974022,18.0223891267853,18.2433489431779,33046.5969750279,0.0,1.0
2016-08-25,32.36,32.39,31.8101,31.8101,10737,18.333999124262,18.3509960332152,18.0224457831485,18.0224457831485,18951.0928655063,0.0,1.0
2016-08-26,32.32,32.585,32.031,32.5,8824,18.3113365789909,18.4614759414115,18.1475996894078,18.4133180327106,15574.5965768118,0.0,1.0
2016-08-29,32.17,32.47,32.1,32.395,13758,18.2263520342246,18.3963211237573,18.1866925800003,18.3538288513741,24283.2388603554,0.0,1.0
2016-08-30,32.71,32.8,32.252,32.4,20841,18.5322963953835,18.5832871222433,18.2728102520302,18.356661669533,36784.9237598972,0.0,1.0
2016-08-31,32.42,32.65,32.235,32.52,29902,18.5096338501124,18.6409483407209,18.4040113250578,18.5667271068987,52373.9609249004,0.25,1.0
2016-09-01,32.37,32.56,31.95,32.25,22307,18.4810872217193,18.5895644096132,18.2412955432169,18.4125753135758,39071.1640141713,0.0,1.0
2016-09-02,32.7,32.7,32.5,32.5,8709,18.669494969114,18.669494969114,18.5553084555415,18.5553084555415,15253.9905589913,0.0,1.0
2016-09-06,32.72,32.7799,32.53,32.59,9842,18.6809136204713,18.7151124812863,18.5724364325773,18.6066923866491,17238.4630935345,0.0,1.0
2016-09-07,32.86,32.95,32.5,32.5,14120,18.7608441799721,18.8122281110797,18.5553084555415,18.5553084555415,24731.467067741,0.0,1.0
2016-09-08,32.88,32.99,32.72,32.95,6559,18.7722628313293,18.8350654137942,18.6809136204713,18.8122281110797,11488.2218482517,0.0,1.0
2016-09-09,32.29,32.89,32.2,32.68,20603,18.4354126162903,18.777972157008,18.3840286851826,18.6580763177568,36086.5733708688,0.0,1.0
2016-09-12,32.88,32.88,32.28,32.3,11978,18.7722628313293,18.7722628313293,18.4297032906116,18.4411219419689,20979.7105196461,0.0,1.0
2016-09-13,32.23,32.65,32.15,32.53,14773,18.4011566622185,18.6409483407209,18.3554820567895,18.5724364325773,25875.2098436075,0.0,1.0
2016-09-14,32.18,32.58,32.06,32.22,13604,18.3726100338254,18.6009830609705,18.3040981256818,18.3954473365399,23827.6825771635,0.0,1.0
2016-09-15,32.66,32.79,32.01,32.29,23284,18.6466576663995,18.7208789002217,18.2755514972887,18.4354126162903,40782.3993771446,0.0,1.0
2016-09-16,33.08,33.26,32.63,32.76,36604,18.8864493449019,18.9892172071172,18.6295296893636,18.7037509231858,64112.6501804243,0.0,1.0
2016-09-19,32.22,32.94,31.83,32.94,27692,18.9473065882286,19.3707100874069,18.7179630261737,19.3707100874069,47090.3996747654,0.0,1.02999977340005
2016-09-20,32.29,32.45,31.98,32.45,25376,18.9884708173154,19.0825604837995,18.8061720885025,19.0825604837995,43152.0288222896,0.0,1.0
2016-09-21,32.53,32.7,32.01,32.36,29403,19.1296053170415,19.2295755876808,18.8238139009683,19.0296350464022,49999.964669837,0.0,1.0
2016-09-22,33.21,33.31,32.52,32.52,14899,19.5294863995988,19.5882924411513,19.1237247128862,19.1237247128862,25335.8321809305,0.0,1.0
2016-09-23,33.45,33.7,32.6,32.6,28796,19.6706208993249,19.8176360032062,19.1707695461283,19.1707695461283,48967.757801334,0.0,1.0
2016-09-26,32.74,33.7,32.7187,33.14,25967,19.2530980043018,19.8176360032062,19.2405723174511,19.488322170512,44157.0276020018,0.0,1.0
2016-09-27,32.93,33.17,32.04,32.8,27053,19.3648294832517,19.5059639829778,18.841455713434,19.2883816292334,46003.7766286806,0.0,1.0
2016-09-28,33.37,34.0755,32.77,34.0755,15280,19.6235760660828,20.038452689236,19.2707398167676,20.038452689236,25983.7247952627,0.0,1.0
2016-09-29,32.54,33.4,32.5,33.35,18747,19.1354859211968,19.6412178785486,19.1119635045757,19.6118148577723,31879.3775351301,0.0,1.0
2016-09-30,32.83,33.11,32.05,32.58,30418,19.3060234416991,19.4706803580462,18.8473363175893,19.1590083378178,51725.9778025066,0.0,1.0
2016-10-03,32.3,33.23,31.73,32.66,20514,18.9943514214707,19.5412476079093,18.6591569846212,19.2060531710598,34884.1708409697,0.0,1.0
2016-10-04,32.2,32.62,31.99,32.36,17449,18.9355453799181,19.1825307544388,18.8120526926578,19.0296350464022,29672.1213319724,0.0,1.0
2016-10-05,32.58,32.85,32.32,32.32,11029,19.1590083378178,19.3177846500096,19.0061126297812,19.0061126297812,18754.8757046434,0.0,1.0
2016-10-06,32.44,32.5635,32.25,32.41,7240,19.0766798796442,19.1493053409616,18.9649484006944,19.0590380671784,12311.6601778601,0.0,1.0
2016-10-07,32.39,32.47,32.11,32.11,11031,19.0472768588679,19.09432169211,18.8826199425208,18.8826199425208,18758.2767157424,0.0,1.0
2016-10-10,32.71,33.11,32.45,32.98,18766,19.2354561918361,19.4706803580462,19.0825604837995,19.3942325040279,31911.6871405693,0.0,1.0
2016-10-11,32.24,32.75,32.15,32.75,12692,18.9590677965391,19.2589786084571,18.9061423591418,19.2589786084571,21582.8164333426,0.0,1.0
2016-10-12,32.53,32.6099,32.26,32.26,11986,19.1296053170415,19.176591344242,18.9708290048496,18.9708290048496,20382.2595154462,0.0,1.0
2016-10-13,31.84,32.39,31.83,32.39,18379,18.723843630329,19.0472768588679,18.7179630261737,19.0472768588679,31253.5914929406,0.0,1.0
2016-10-14,31.99,32.3,31.92,32.2,12112,18.8120526926578,18.9943514214707,18.770888463571,18.9355453799181,20596.5232146742,0.0,1.0
2016-10-17,32.06,32.22,31.83,31.83,8928,18.8532169217446,18.9473065882286,18.7179630261737,18.7179630261737,15182.1135452948,0.0,1.0
2016-10-18,31.81,33.1724,31.12,32.61,12512,18.7062018178632,19.507375327975,18.3004401311507,19.1766501502835,21276.7254344455,0.0,1.0
2016-10-19,32.21,32.33,31.9,31.93,6378,18.9414259840734,19.0119932339364,18.7591272552605,18.7767690677263,10845.824394253,0.0,1.0
2016-10-20,31.85,32.18,31.63,32.13,9282,18.7297242344842,18.9237841716076,18.6003509430686,18.8943811508313,15784.0925097924,0.0,1.0
2016-10-21,31.65,31.985,31.51,31.53,15897,18.6121121513791,18.8091123905802,18.5297836932056,18.5415449015161,27032.9367192599,0.0,1.0
2016-10-24,32.51,32.5995,31.87,31.9,16847,19.117844108731,19.1704755159205,18.7414854427947,18.7591272552605,28648.4169912166,0.0,1.0
2016-10-25,32.09,32.3928,31.73,32.37,10712,18.8708587342103,19.0489234280314,18.6591569846212,19.0355156505574,18215.8154454747,0.0,1.0
2016-10-26,31.62,32.17,31.54,32.08,11604,18.5944703389134,18.9179035674524,18.5474255056713,18.8649781300551,19732.6663955646,0.0,1.0
2016-10-27,31.87,32.1673,31.74,31.88,14909,18.7414854427947,18.9163158043304,18.6650375887764,18.74736604695,25352.8372364249,0.0,1.0
2016-10-28,31.6,32.12,31.49,31.92,8592,18.5827091306029,18.8885005466761,18.5180224848951,18.770888463571,14610.743680687,0.0,1.0
2016-10-31,31.6,31.95,31.45,31.595,12478,18.5827091306029,18.7885302760368,18.4945000682741,18.5797688285252,21218.9082457649,0.0,1.0
2016-11-01,31.45,31.75,31.3,31.75,16608,18.4945000682741,18.6709181929317,18.4062910059452,18.6709181929317,28241.9961649032,0.0,1.0
2016-11-02,30.9,31.525,30.9,31.5,19472,18.1710668397351,18.5386045994385,18.1710668397351,18.5239030890503,33112.2440584656,0.0,1.0
2016-11-03,30.65,31.1,30.555,30.95,15893,18.0240517358537,18.2886789228402,17.9681859963788,18.2004698605114,27026.1346970622,0.0,1.0
2016-11-04,30.8,31.4,30.75,30.9,12006,18.1122607981825,18.4650970474978,18.0828577774063,18.1710668397351,20416.2696264348,0.0,1.0
2016-11-07,31.6,31.65,31.2,31.2,13315,18.5827091306029,18.6121121513791,18.3474849643927,18.3474849643927,22642.2313906363,0.0,1.0
2016-11-08,31.65,31.75,31.4,31.6,6765,18.6121121513791,18.6709181929317,18.4650970474978,18.5827091306029,11503.9200418817,0.0,1.0
2016-11-09,33.5,33.55,31.8,31.8,33584,19.7000239201011,19.7294269408774,18.700321213708,18.700321213708,57109.7783719963,0.0,1.0
2016-11-10,35.95,36.3,33.75,34.4,66343,21.1407719381384,21.3465930835723,19.8470390239825,20.229278294074,112816.639665714,0.0,1.0
2016-11-11,37.9,38.0,35.5,35.85,70595,22.2874897484129,22.3462957899655,20.876144751152,21.0819658965858,120047.189261883,0.0,1.0
2016-11-14,38.15,39.5,35.95,38.6,51486,22.4345048522943,23.2283864132536,21.1407719381384,22.6991320392807,87552.2287178595,0.0,1.0
2016-11-15,37.1,37.8,35.01,37.8,35670,21.8170414159926,22.2286837068604,20.5879951475445,22.2286837068604,60657.0329481034,0.0,1.0
2016-11-16,37.15,37.35,36.15,36.8,27592,21.8464444367689,21.964056519874,21.2583840212435,21.640623291335,46920.3491198225,0.0,1.0
2016-11-17,37.4,37.7,36.95,37.2,36901,21.9934595406502,22.1698776653079,21.7288323536638,21.8758474575452,62750.3552794496,0.0,1.0
2016-11-18,38.4,38.45,37.15,37.85,36176,22.5815199561756,22.6109229769519,21.8464444367689,22.2580867276367,61517.4887561142,0.0,1.0
2016-11-21,38.4,38.4,37.95,38.35,15409,22.5815199561756,22.5815199561756,22.3168927691892,22.5521169353994,26203.090011139,0.0,1.0
2016-11-22,38.65,38.8,38.15,38.3,21848,22.728535060057,22.8167441223858,22.4345048522943,22.5227139146231,37152.645243907,0.0,1.0
2016-11-23,39.3,39.3,36.3342,38.6,21337,23.1107743301485,23.1107743301485,21.3667047497833,22.6991320392807,36283.6869081492,0.0,1.0
2016-11-25,39.45,39.5,38.9,39.35,6336,23.1989833924773,23.2283864132536,22.8755501639383,23.1401773509248,10774.403161177,0.0,1.0
2016-11-28,39.025,39.4,38.7,39.1,17390,22.949057715879,23.169580371701,22.7579380808333,22.9931622470434,29571.7915045562,0.0,1.0
2016-11-29,39.05,39.5,38.85,38.85,12520,22.9637592262672,23.2283864132536,22.8461471431621,22.8461471431621,21290.3294788408,0.0,1.0
2016-11-30,37.85,39.58,37.65,39.4,30288,22.405101831518,23.4291659310828,22.2867129182735,23.3226159091627,51166.9533403914,0.25,1.0
2016-12-01,38.45,38.7,38.0,38.05,20448,22.7602685712515,22.9082547128071,22.4938935164514,22.5234907447625,34543.7751553196,0.0,1.0
2016-12-02,38.0,38.5,37.95,38.35,10476,22.4938935164514,22.7898657995626,22.4642962881403,22.7010741146292,17697.6031165458,0.0,1.0
2016-12-05,39.3,39.45,38.1,38.2,24285,23.2634214525405,23.3522131374739,22.5530879730736,22.6122824296959,41025.8010390717,0.0,1.0
2016-12-06,38.55,39.45,38.5,39.45,45374,22.8194630278737,23.3522131374739,22.7898657995626,23.3522131374739,76652.4478627482,0.0,1.0
2016-12-07,39.4,39.5,38.5,38.5,32827,23.3226159091627,23.381810365785,22.7898657995626,22.7898657995626,55456.2063294054,0.0,1.0
2016-12-08,40.6,41.15,39.35,39.45,38528,24.0329493886296,24.3585189000519,23.2930186808516,23.3522131374739,65087.1757230125,0.0,1.0
2016-12-09,40.7,41.4,39.15,40.25,41346,24.0921438452519,24.5065050416076,23.1746297676071,23.8257687904518,69847.7566300786,0.0,1.0
2016-12-12,40.35,41.55,40.0,40.7,32215,23.884963247074,24.5952967265409,23.6777826488962,24.0921438452519,54422.325734968,0.0,1.0
2016-12-13,40.4,41.2411,39.7497,40.75,30530,23.9145604753851,24.4124450500348,23.5296189239707,24.121741073563,51575.7754055122,0.0,1.0
2016-12-14,39.75,40.193,38.55,39.95,30130,23.5297965073406,23.7920279501771,22.8194630278737,23.6481854205851,50900.0364548994,0.0,1.0
2016-12-15,40.6,41.0,39.95,40.05,34717,24.0329493886296,24.2697272151186,23.6481854205851,23.7073798772073,58649.0728710503,0.0,1.0
2016-12-16,39.5,40.74,39.4,40.5,87401,23.381810365785,24.1158216279008,23.3226159091627,23.9737549320074,147650.650056245,0.0,1.0
2016-12-19,40.25,40.6,39.13,39.75,27281,23.8257687904518,24.0329493886296,23.1627908762827,23.5297965073406,46087.0857791606,0.0,1.0
2016-12-20,41.7,41.7,40.5,40.5,28843,24.6840884114743,24.6840884114743,23.9737549320074,23.9737549320074,48725.8463813031,0.0,1.0
2016-12-21,40.7,41.55,40.7,41.45,22321,24.0921438452519,24.5952967265409,24.0921438452519,24.5361022699187,37707.9227915635,0.0,1.0
2016-12-22,40.7,40.95,40.45,40.8,14487,24.0921438452519,24.2401299868075,23.9441577036963,24.1513383018741,24473.5754438144,0.0,1.0
2016-12-23,41.35,41.35,40.5078,40.7,12350,24.4769078132964,24.4769078132964,23.9783720996239,24.0921438452519,20863.4401001662,0.0,1.0
2016-12-27,41.2,41.35,40.85,41.35,13574,24.3881161283631,24.4769078132964,24.1809355301852,24.4769078132964,22931.2012890409,0.0,1.0
2016-12-28,40.9,41.2,40.8,41.2,7766,24.2105327584963,24.3881161283631,24.1513383018741,24.3881161283631,13119.471726145,0.0,1.0
2016-12-29,40.75,41.0,40.21,41.0,8976,24.121741073563,24.2697272151186,23.8020910078029,24.2697272151186,15163.5820517483,0.0,1.0
2016-12-30,40.5,40.8,39.85,40.75,29183,23.9737549320074,24.1513383018741,23.5889909639628,24.121741073563,49300.2244893239,0.0,1.0
2017-01-03,40.55,40.95,40.05,40.95,14056,24.0033521603185,24.2401299868075,23.7073798772073,24.2401299868075,23745.4667245292,0.0,1.0
2017-01-04,40.75,40.9,40.2,40.9,15928,24.121741073563,24.2105327584963,23.7961715621407,24.2105327584963,26907.9250133965,0.0,1.0
2017-01-05,39.35,40.7,39.15,40.7,26714,23.2930186808516,24.0921438452519,23.1746297676071,24.0921438452519,45129.2258166672,0.0,1.0
2017-01-06,38.85,39.55,36.85,39.55,57011,22.9970463977404,23.4114075940961,21.8131572652956,23.4114075940961,96311.3832834474,0.0,1.0
2017-01-09,38.4,39.1,38.2,38.45,27848,22.7306713429403,23.145032539296,22.6122824296959,22.7602685712515,47044.9457416542,0.0,1.0
2017-01-10,38.8,39.0,38.3,38.4,23961,22.9674491694293,23.0858380826738,22.6714768863181,22.7306713429403,40478.4524890755,0.0,1.0
2017-01-11,38.75,39.0,38.15,38.85,17256,22.9378519411182,23.0858380826738,22.5826852013847,22.9970463977404,29151.3783294306,0.0,1.0
2017-01-12,38.3,38.55,37.5,38.55,16477,22.6714768863181,22.8194630278737,22.1979212333402,22.8194630278737,27835.3767231124,0.0,1.0
2017-01-13,38.8,39.05,38.55,38.55,15537,22.9674491694293,23.1154353109849,22.8194630278737,22.8194630278737,26247.3901891726,0.0,1.0
2017-01-17,37.5,38.3,37.35,38.3,18697,22.1979212333402,22.6714768863181,22.1091295484068,22.6714768863181,31585.7278990127,0.0,1.0
2017-01-18,37.05,37.7,36.6,37.5,34936,21.9315461785401,22.3163101465847,21.66517112374,22.1979212333402,59019.0399465106,0.0,1.0
2017-01-19,36.5,37.05,36.3,37.05,21134,21.6059766671178,21.9315461785401,21.4875877538733,21.9315461785401,35702.6674556204,0.0,1.0
2017-01-20,37.0,37.45,36.35,36.35,26649,21.901948950229,22.1683240050291,21.5171849821844,21.5171849821844,45019.4182371926,0.0,1.0
2017-01-23,36.3,37.6,36.05,36.45,25677,21.4875877538733,22.2571156899624,21.3396016123177,21.5763794388066,43377.3725872038,0.0,1.0
2017-01-24,36.8,37.15,35.75,36.35,19920,21.7835600369845,21.9907406351623,21.162018242451,21.5171849821844,33651.799740511,0.0,1.0
2017-01-25,37.2,37.5,37.0,37.25,19956,22.0203378634735,22.1979212333402,21.901948950229,22.0499350917846,33712.616246066,0.0,1.0
2017-01-26,36.9,37.4,36.8,37.4,11637,21.8427544936067,22.1387267767179,21.7835600369845,22.1387267767179,19658.9354206991,0.0,1.0
2017-01-27,36.65,37.0,36.35,36.8,8295,21.6947683520511,21.901948950229,21.5171849821844,21.7835600369845,14013.1364883303,0.0,1.0
2017-01-30,35.25,36.2,34.8,36.2,49050,20.8660459593398,21.428393297251,20.5996709045397,21.428393297251,82862.4888188785,0.0,1.0
2017-01-31,35.3,35.5,34.55,35.05,25097,20.8956431876509,21.0140321008954,20.4516847629841,20.7476570460953,42397.5511088154,0.0,1.0
2017-02-01,34.95,35.8,34.95,35.65,15100,20.688462589473,21.1916154707621,20.688462589473,21.1028237858287,25509.1453856284,0.0,1.0
2017-02-02,34.1,35.85,33.9,34.95,30985,20.185309708184,21.2212126990732,20.0669207949395,20.688462589473,52344.428461834,0.0,1.0
2017-02-03,34.7,34.9,34.05,34.6,36776,20.5404764479174,20.6588653611619,20.1557124798729,20.4812819912952,62127.439119329,0.0,1.0
2017-02-06,35.3,35.8,34.3,34.3,73061,20.8956431876509,21.1916154707621,20.3036986214285,20.3036986214285,123425.408676781,0.0,1.0
2017-02-07,35.4,35.75,35.15,35.4,55685,20.9548376442731,21.162018242451,20.8068515027175,20.9548376442731,94071.3086621665,0.0,1.0
2017-02-08,34.2,35.1945,34.2,35.0,32751,20.2445041648062,20.8331930359144,20.2445041648062,20.7180598177842,55327.815928789,0.0,1.0
2017-02-09,34.25,34.55,34.15,34.5,28710,20.2741013931174,20.4516847629841,20.2149069364951,20.422087534673,48501.1631802243,0.0,1.0
2017-02-10,34.25,34.7,34.05,34.1,29392,20.2741013931174,20.5404764479174,20.1557124798729,20.185309708184,49653.2980910189,0.0,1.0
2017-02-13,34.9,35.25,34.65,34.65,24603,20.6588653611619,20.8660459593398,20.5108792196063,20.5108792196063,41563.0135048089,0.0,1.0
2017-02-14,35.6,35.6,34.7,34.875,20808,21.0732265575176,21.0732265575176,20.5404764479174,20.6440667470064,35151.9402108711,0.0,1.0
2017-02-15,35.7,35.8,35.4,35.5,7446,21.1324210141398,21.1916154707621,20.9548376442731,21.0140321008954,12578.8805656549,0.0,1.0
2017-02-16,35.75,36.1,35.7,35.85,16344,21.162018242451,21.3691988406288,21.1324210141398,21.2212126990732,27610.6935220337,0.0,1.0
2017-02-17,35.8,36.0,35.6,35.75,22160,21.1916154707621,21.3100043840066,21.0732265575176,21.162018242451,37435.9378639419,0.0,1.0
2017-02-21,35.9,36.375,35.45,36.0,16008,21.2508099273843,21.53198359634,20.9844348725842,21.3100043840066,27043.0728035191,0.0,1.0
2017-02-22,35.95,36.1,35.55,35.55,8136,21.2804071556954,21.3691988406288,21.0436293292065,21.0436293292065,13744.5302554617,0.0,1.0
2017-02-23,35.7,36.15,35.4,36.1,20754,21.1324210141398,21.3987960689399,20.9548376442731,21.3691988406288,35060.7154525385,0.0,1.0
2017-02-24,35.7,35.8,35.35,35.4,18178,21.1324210141398,21.1916154707621,20.925240415962,20.9548376442731,30708.9566105929,0.0,1.0
2017-02-27,35.6,35.85,35.35,35.65,18511,21.2212126990732,21.370238069151,21.0721873289954,21.2510177730888,31053.4373951579,0.25,1.0
2017-02-28,34.9,35.55,34.85,35.5,27377,20.8039416628555,21.1914076250577,20.7741365888399,21.1616025510421,45926.7438586374,0.0,1.0
2017-03-01,35.4,35.85,35.15,35.65,28559,21.101992403011,21.370238069151,20.9529670329332,21.2510177730888,47909.6277115399,0.0,1.0
2017-03-02,34.45,35.7,34.35,35.7,22380,20.5356959967155,21.2808228471043,20.4760858486844,21.2808228471043,37543.9430016549,0.0,1.0
2017-03-03,34.75,34.75,34.2,34.75,25778,20.7145264408088,20.7145264408088,20.3866706266377,20.7145264408088,43244.3146870716,0.0,1.0
2017-03-06,34.55,34.7,34.25,34.4,9435,20.5953061447466,20.6847213667933,20.4164757006533,20.5058909227,15827.8419222795,0.0,1.0
2017-03-07,34.45,34.695,34.2,34.55,18685,20.5356959967155,20.6817408593917,20.3866706266377,20.5953061447466,31345.3340029456,0.0,1.0
2017-03-08,33.9,34.8381,33.85,34.75,21540,20.2078401825444,20.7670429812242,20.1780351085289,20.7145264408088,36134.7869640593,0.0,1.0
2017-03-09,33.85,34.45,33.75,33.95,27053,20.1780351085289,20.5356959967155,20.1184249604978,20.23764525656,45383.2122441363,0.0,1.0
2017-03-10,33.9,34.45,33.7,34.35,22895,20.2078401825444,20.5356959967155,20.0886198864822,20.4760858486844,38407.889858038,0.0,1.0
2017-03-13,34.2,34.4,33.7741,33.95,17289,20.3866706266377,20.5058909227,20.1327910061733,20.23764525656,29003.4508737986,0.0,1.0
2017-03-14,34.45,34.55,34.0,34.0,19365,20.5356959967155,20.5953061447466,20.2674503305755,20.2674503305755,32486.0793667135,0.0,1.0
2017-03-15,34.75,35.0,34.5,34.8,19959,20.7145264408088,20.8635518108866,20.5655010707311,20.7443315148244,33482.553993299,0.0,1.0
2017-03-16,35.15,35.3,34.95,35.1,14169,20.9529670329332,21.0423822549799,20.833746736871,20.9231619589177,23769.4427341577,0.0,1.0
2017-03-17,35.75,35.8,34.85,35.05,86938,21.3106279211199,21.3404329951354,20.7741365888399,20.8933568849021,145844.294757724,0.0,1.0
2017-03-20,35.2,35.55,35.0,35.45,15995,20.9827721069488,21.1914076250577,20.8635518108866,21.1317974770266,26832.6795492167,0.0,1.0
2017-03-21,33.5,35.45,33.45,35.35,36468,19.96939959042,21.1317974770266,19.9395945164045,21.0721873289954,61177.5028321873,0.0,1.0
2017-03-22,33.1,33.65,32.9,33.3,50486,19.7309589982956,20.0588148124667,19.6117387022334,19.8501792943578,84693.63299292,0.0,1.0
2017-03-23,33.75,34.0,33.3,33.35,22293,20.1184249604978,20.2674503305755,19.8501792943578,19.8799843683734,37397.994697761,0.0,1.0
2017-03-24,33.65,34.045,33.55,33.95,10886,20.0588148124667,20.2942748971895,19.9992046644356,20.23764525656,18261.9912205547,0.0,1.0
2017-03-27,33.75,33.75,32.755,33.05,14491,20.1184249604978,20.1184249604978,19.5253039875883,19.70115392428,24309.619215236,0.0,1.0
2017-03-28,34.4,34.45,33.5,33.5,19814,20.5058909227,20.5356959967155,19.96939959042,19.96939959042,33239.3068201425,0.0,1.0
2017-03-29,34.2,34.44,33.75,34.05,28695,20.3866706266377,20.5297349819124,20.1184249604978,20.2972554045911,48137.7767842936,0.0,1.0
2017-03-30,35.3,35.4,34.0,34.1,24941,21.0423822549799,21.101992403011,20.2674503305755,20.3270604786066,41840.1913496101,0.0,1.0
2017-03-31,33.9,35.45,33.75,35.45,43524,20.2078401825444,21.1317974770266,20.1184249604978,21.1317974770266,73014.4135479907,0.0,1.0
2017-04-03,34.05,34.3,33.45,34.05,31038,20.2972554045911,20.4462807746688,19.9395945164045,20.2972554045911,52068.3155891584,0.0,1.0
2017-04-04,34.05,34.4,33.55,33.95,20448,20.2972554045911,20.5058909227,19.9992046644356,20.23764525656,34302.884115185,0.0,1.0
2017-04-05,33.35,34.575,33.3,34.3,20623,19.8799843683734,20.6102086817544,19.8501792943578,20.4462807746688,34596.458289684,0.0,1.0
2017-04-06,33.7,33.87,33.15,33.15,19665,20.0886198864822,20.1899571381351,19.7607640723111,19.7607640723111,32989.3493801405,0.0,1.0
2017-04-07,33.6,33.8,33.45,33.55,10305,20.0290097384511,20.1482300345133,19.9395945164045,19.9992046644356,17287.3249612178,0.0,1.0
2017-04-10,33.25,34.35,33.15,33.9,15293,19.8203742203423,20.4760858486844,19.7607640723111,20.2078401825444,25655.0277177975,0.0,1.0
2017-04-11,33.95,34.0,33.1,33.1,12217,20.23764525656,20.2674503305755,19.7309589982956,19.7309589982956,20494.8325134592,0.0,1.0
2017-04-12,33.1,33.75,32.9,33.75,14771,19.7309589982956,20.1184249604978,19.6117387022334,20.1184249604978,24779.3378944345,0.0,1.0
2017-04-13,32.6,33.05,32.55,33.05,19488,19.4329082581401,19.70115392428,19.4031031841245,19.70115392428,32692.4200722185,0.0,1.0
2017-04-17,33.1,33.15,32.45,33.1,24758,19.7309589982956,19.7607640723111,19.3434930360934,19.7309589982956,41533.1966414197,0.0,1.0
2017-04-18,33.6,33.7,32.7,32.7,18197,20.0290097384511,20.0886198864822,19.4925184061712,19.4925184061712,30526.681447771,0.0,1.0
2017-04-19,33.55,33.95,33.3574,33.6,12393,19.9992046644356,20.23764525656,19.8843955193277,20.0290097384511,20790.0842546697,0.0,1.0
2017-04-20,33.9,33.95,33.7,33.85,13453,20.2078401825444,20.23764525656,20.0886198864822,20.1780351085289,22568.3049687786,0.0,1.0
2017-04-21,33.4,33.85,33.35,33.65,18732,19.9097894423889,20.1780351085289,19.8799843683734,20.0588148124667,31424.1796383825,0.0,1.0
2017-04-24,34.75,34.95,34.2,34.2,20324,20.7145264408088,20.833746736871,20.3866706266377,20.3866706266377,34094.8658429685,0.0,1.0
2017-04-25,35.1,35.5,34.55,34.9,20695,20.9231619589177,21.1616025510421,20.5953061447466,20.8039416628555,34717.2430929065,0.0,1.0
2017-04-26,35.7,36.0,35.0,35.0,24632,21.2808228471043,21.4596532911976,20.8635518108866,20.8635518108866,41321.8232357804,0.0,1.0
2017-04-27,34.75,35.85,34.65,35.85,9669,20.7145264408088,21.370238069151,20.6549162927777,21.370238069151,16220.3925327525,0.0,1.0
2017-04-28,34.25,34.7,34.1,34.65,12511,20.4164757006533,20.6847213667933,20.3270604786066,20.6549162927777,20988.0371266177,0.0,1.0
2017-05-01,34.75,34.8,34.3,34.4,10900,20.7145264408088,20.7443315148244,20.4462807746688,20.5058909227,18285.4771545147,0.0,1.0
2017-05-02,34.5,35.0,34.3,35.0,11182,20.5655010707311,20.8635518108866,20.4462807746688,20.8635518108866,18758.550967136,0.0,1.0
2017-05-03,34.3,34.4,33.825,34.2,14624,20.4462807746688,20.5058909227,20.1631325715211,20.3866706266377,24532.7355878553,0.0,1.0
2017-05-04,34.35,34.65,34.1,34.5,11466,20.4760858486844,20.6549162927777,20.3270604786066,20.5655010707311,19234.9799131803,0.0,1.0
2017-05-05,34.05,34.3,33.9,34.3,10817,20.2972554045911,20.4462807746688,20.2078401825444,20.4462807746688,18146.2391174665,0.0,1.0
2017-05-08,34.25,34.25,34.0,34.0,10682,20.4164757006533,20.4164757006533,20.2674503305755,20.2674503305755,17919.7676114244,0.0,1.0
2017-05-09,33.55,34.2107,33.5,34.2,21001,19.9992046644356,20.3930489124771,19.96939959042,20.3866706266377,35230.578506602,0.0,1.0
2017-05-10,33.7,34.0,33.4,33.4,14615,20.0886198864822,20.2674503305755,19.9097894423889,19.9097894423889,24517.6374874525,0.0,1.0
2017-05-11,33.35,33.7,33.15,33.45,15215,19.8799843683734,20.0886198864822,19.7607640723111,19.9395945164045,25524.1775143064,0.0,1.0
2017-05-12,32.9,33.3,32.75,33.15,11806,19.6117387022334,19.8501792943578,19.5223234801867,19.7607640723111,19805.3525950642,0.0,1.0
2017-05-15,33.15,33.35,32.9,33.05,15045,19.7607640723111,19.8799843683734,19.6117387022334,19.70115392428,25238.9911733646,0.0,1.0
2017-05-16,33.1,33.35,32.9,33.3,10471,19.7309589982956,19.8799843683734,19.6117387022334,19.8501792943578,17565.8010353141,0.0,1.0
2017-05-17,32.2,32.6,31.925,32.5,29047,19.1944676660157,19.4329082581401,19.0305397589301,19.373298110109,48728.2802667144,0.0,1.0
2017-05-18,32.45,33.125,32.3,32.3,25777,19.3434930360934,19.7458615353034,19.2540778140468,19.2540778140468,43242.6371203601,0.0,1.0
2017-05-19,32.15,32.8,32.05,32.4,35055,19.1646625920001,19.5521285542023,19.105052443969,19.3136879620779,58807.1010689461,0.0,1.0
2017-05-22,32.3,32.35,31.85,32.1,24861,19.2540778140468,19.2838828880623,18.9858321479068,19.1348575179845,41705.9860126962,0.0,1.0
2017-05-23,32.4,32.45,31.95,32.4,21002,19.3136879620779,19.3434930360934,19.0454422959379,19.3136879620779,35232.2560733135,0.0,1.0
2017-05-24,32.1,32.55,31.85,32.55,18248,19.1348575179845,19.4031031841245,18.9858321479068,19.4031031841245,30612.2373500537,0.0,1.0
2017-05-25,32.5,32.55,32.0,32.4,25329,19.373298110109,19.4031031841245,19.0752473699534,19.3136879620779,42491.0872336423,0.0,1.0
2017-05-26,32.65,32.7,32.3,32.65,21605,19.4627133321556,19.4925184061712,19.2540778140468,19.4627133321556,36243.8288003018,0.0,1.0
2017-05-30,32.2,32.45,32.1,32.4,23510,19.1944676660157,19.3434930360934,19.1348575179845,19.3136879620779,39439.5933855632,0.0,1.0
2017-05-31,31.65,32.2,31.425,32.05,27739,19.0156372219223,19.3460827344676,18.8804549667902,19.2559612310462,46169.3363074818,0.25,1.0
2017-06-01,32.35,32.4,31.45,31.7,20276,19.436204237889,19.4662447390295,18.8954752173604,19.0456777230628,33747.7725574282,0.0,1.0
2017-06-02,32.45,33.45,32.0,32.0,31134,19.49628524017,20.0970952629795,19.2259207299057,19.2259207299057,51820.0409746975,0.0,1.0
2017-06-05,32.25,33.15,32.2,32.25,15935,19.3761232356081,19.9168522561367,19.3460827344676,19.3761232356081,26522.5269137215,0.0,1.0
2017-06-06,31.7,32.5,31.45,31.85,20017,19.0456777230628,19.5263257413105,18.8954752173604,19.1357992264843,33316.6878714756,0.0,1.0
2017-06-07,31.95,32.3,31.85,32.0,14077,19.1958802287652,19.4061637367485,19.1357992264843,19.2259207299057,23430.035228394,0.0,1.0
2017-06-08,32.95,33.25,31.8,31.8,26813,19.7966902515748,19.9769332584176,19.1057587253438,19.1057587253438,44628.0837237285,0.0,1.0
2017-06-09,34.3,34.7,33.0,33.1,45441,20.6077837823677,20.8481077914915,19.8267307527152,19.8868117549962,75632.8927195743,0.0,1.0
2017-06-12,33.55,35.0,33.25,34.55,26994,20.1571762652605,21.0283507983343,19.9769332584176,20.75798628807,44929.3436780043,0.0,1.0
2017-06-13,33.5,33.725,33.15,33.55,16694,20.12713576412,20.2623180192522,19.9168522561367,20.1571762652605,27785.8214181153,0.0,1.0
2017-06-14,33.1,34.1,33.1,33.25,33213,19.8868117549962,20.4876217778057,19.8868117549962,19.9769332584176,55280.3693997761,0.0,1.0
2017-06-15,33.05,33.5001,32.55,33.2,48972,19.8567712538557,20.1271958451223,19.5563662424509,19.9468927572771,81509.9584574064,0.0,1.0
2017-06-16,32.8,33.0,32.575,32.8,49785,19.7065687481533,19.8267307527152,19.5713864930212,19.7065687481533,82863.1316221919,0.0,1.0
2017-06-19,32.75,33.0,32.6,32.95,10242,19.6765282470128,19.8267307527152,19.5864067435914,19.7966902515748,17046.9859209499,0.0,1.0
2017-06-20,32.0,32.9,32.0,32.65,17220,19.2259207299057,19.7666497504343,19.2259207299057,19.6164472447319,28661.3061471154,0.0,1.0
2017-06-21,31.55,32.1,31.5,32.1,19541,18.9555562196414,19.2860017321866,18.9255157185009,19.2860017321866,32524.4241243195,0.0,1.0
2017-06-22,31.55,31.8,31.425,31.5,15420,18.9555562196414,19.1057587253438,18.8804549667902,18.9255157185009,25665.350800727,0.0,1.0
2017-06-23,31.65,31.75,31.05,31.6,36696,19.0156372219223,19.0757182242033,18.6551512082366,18.9855967207819,61077.5429950378,0.0,1.0
2017-06-26,31.15,31.55,31.1,31.55,14660,18.7152322105176,18.9555562196414,18.6851917093771,18.9555562196414,24400.3918766964,0.0,1.0
2017-06-27,31.1,31.55,31.1,31.1,16252,18.6851917093771,18.9555562196414,18.6851917093771,18.6851917093771,27050.1479386132,0.0,1.0
2017-06-28,31.75,31.8,31.15,31.15,20237,19.0757182242033,19.1057587253438,18.7152322105176,18.7152322105176,33682.8601915897,0.0,1.0
2017-06-29,31.95,32.15,31.6,32.15,10579,19.1958802287652,19.3160422333271,18.9855967207819,19.3160422333271,17607.8953385792,0.0,1.0
2017-06-30,31.65,32.0,31.5,32.0,20191,19.0156372219223,19.2259207299057,18.9255157185009,19.2259207299057,33606.2968882932,0.0,1.0
2017-07-03,32.05,32.45,31.6,31.65,9802,19.2559612310462,19.49628524017,18.9855967207819,19.0156372219223,16314.6412807215,0.0,1.0
2017-07-05,31.4,31.9,31.2,31.9,11029,18.86543471622,19.1658397276247,18.745272711658,19.1658397276247,18356.8841751763,0.0,1.0
2017-07-06,31.6,31.95,31.2345,31.3,11770,18.9855967207819,19.1958802287652,18.766000657445,18.805353713939,19590.2191261062,0.0,1.0
2017-07-07,31.9,31.95,31.5,31.5,6361,19.1658397276247,19.1958802287652,18.9255157185009,18.9255157185009,10587.3733102092,0.0,1.0
2017-07-10,31.25,31.85,31.2,31.85,11827,18.7753132127985,19.1357992264843,18.745272711658,19.1357992264843,19685.0910454085,0.0,1.0
2017-07-11,31.05,31.225,30.755,31.05,18448,18.6551512082366,18.7602929622283,18.4779122515078,18.6551512082366,30705.2134612071,0.0,1.0
2017-07-12,31.5,31.5,30.7,30.7,12978,18.9255157185009,18.9255157185009,18.4448677002533,18.4448677002533,21600.8380474602,0.0,1.0
2017-07-13,31.35,31.56,31.175,31.45,13267,18.8353942150795,18.9615643198695,18.7302524610878,18.8954752173604,22081.8553225192,0.0,1.0
2017-07-14,31.15,31.25,31.0,31.0,9821,18.7152322105176,18.7753132127985,18.6251107070961,18.6251107070961,16346.2652538223,0.0,1.0
2017-07-17,31.25,31.45,30.7,30.7,14195,18.7753132127985,18.8954752173604,18.4448677002533,18.4448677002533,23626.4367455461,0.0,1.0
2017-07-18,31.45,31.55,31.0,31.0,11598,18.8954752173604,18.9555562196414,18.6251107070961,18.6251107070961,19303.9389485625,0.0,1.0
2017-07-19,31.4,31.75,31.25,31.25,17723,18.86543471622,19.0757182242033,18.7753132127985,18.7753132127985,29498.5092244672,0.0,1.0
2017-07-20,31.65,31.75,31.25,31.3,8196,19.0156372219223,19.0757182242033,18.7753132127985,18.805353713939,13641.5833438884,0.0,1.0
2017-07-21,32.2,32.5,31.45,31.75,32540,19.3460827344676,19.5263257413105,18.8954752173604,19.0757182242033,54160.2149841543,0.0,1.0
2017-07-24,32.1,32.35,32.05,32.165,8358,19.2860017321866,19.436204237889,19.2559612310462,19.3250543836693,13911.2193250634,0.0,1.0
2017-07-25,32.65,32.85,32.25,32.5,21061,19.6164472447319,19.7366092492938,19.3761232356081,19.5263257413105,35054.3419723808,0.0,1.0
2017-07-26,32.25,32.7,32.15,32.6,11226,19.3761232356081,19.6464877458724,19.3160422333271,19.5864067435914,18684.7748436421,0.0,1.0
2017-07-27,32.1,32.72,32.1,32.4,21859,19.2860017321866,19.6585039463286,19.2860017321866,19.4662447390295,36382.5488426131,0.0,1.0
2017-07-28,32.35,32.5,31.95,32.15,14669,19.436204237889,19.5263257413105,19.1958802287652,19.3160422333271,24415.3716534284,0.0,1.0
2017-07-31,32.6,32.8,32.3,32.65,11460,19.5864067435914,19.7065687481533,19.4061637367485,19.6164472447319,19074.2490386727,0.0,1.0
2017-08-01,32.9,33.0,32.35,32.6,22472,19.7666497504343,19.8267307527152,19.436204237889,19.5864067435914,37402.8380800219,0.0,1.0
2017-08-02,32.8,33.2,32.75,32.9,18427,19.7065687481533,19.9468927572771,19.6765282470128,19.7666497504343,30670.2606488326,0.0,1.0
2017-08-03,32.7,32.95,32.55,32.95,24400,19.6464877458724,19.7966902515748,19.5563662424509,19.7966902515748,40611.8391399312,0.0,1.0
2017-08-04,32.75,33.05,32.5,32.95,9278,19.6765282470128,19.8567712538557,19.5263257413105,19.7966902515748,15442.4853909952,0.0,1.0
2017-08-07,32.4,32.95,32.05,32.95,18839,19.4662447390295,19.7966902515748,19.2559612310462,19.7966902515748,31356.0015392281,0.0,1.0
2017-08-08,32.3,33.05,32.1,32.1,20545,19.4061637367485,19.8567712538557,19.2860017321866,19.2860017321866,34195.5014397496,0.0,1.0
2017-08-09,32.45,32.65,32.0,32.0,19354,19.49628524017,19.6164472447319,19.2259207299057,19.2259207299057,32213.1776522225,0.0,1.0
2017-08-10,32.05,32.4,32.0,32.15,22624,19.2559612310462,19.4662447390295,19.2259207299057,19.3160422333271,37655.829864828,0.0,1.0
2017-08-11,31.6,32.6,31.3,32.4,28778,18.9855967207819,19.5864067435914,18.805353713939,19.4662447390295,47898.6683102025,0.0,1.0
2017-08-14,32.6,32.65,31.6,31.6,20071,19.5864067435914,19.6164472447319,18.9855967207819,18.9855967207819,33406.5665318673,0.0,1.0
2017-08-15,32.05,32.65,32.0,32.65,12526,19.2559612310462,19.6164472447319,19.2259207299057,19.6164472447319,20848.5203715893,0.0,1.0
2017-08-16,32.1,32.3,32.0,32.0,19394,19.2860017321866,19.4061637367485,19.2259207299057,19.2259207299057,32279.7544376979,0.0,1.0
2017-08-17,31.6,32.25,31.45,31.95,27197,18.9855967207819,19.3761232356081,18.8954752173604,19.1958802287652,45267.2208642914,0.0,1.0
2017-08-18,31.9,32.0,31.3,31.3,29584,19.1658397276247,19.2259207299057,18.805353713939,18.805353713939,49240.1905375299,0.0,1.0
2017-08-21,31.85,32.05,31.65,31.65,8511,19.1357992264843,19.2559612310462,19.0156372219223,19.0156372219223,14165.8755295063,0.0,1.0
2017-08-22,32.1,32.35,31.95,32.0167,9398,19.2860017321866,19.436204237889,19.1958802287652,19.2359542572866,15642.2157474211,0.0,1.0
2017-08-23,32.0,32.075,31.85,31.9,9120,19.2259207299057,19.2709814816164,19.1357992264843,19.1658397276247,15179.5070883677,0.0,1.0
2017-08-24,31.95,32.3,31.8,32.05,7975,19.1958802287652,19.4061637367485,19.1057587253438,19.2559612310462,13273.7466041374,0.0,1.0
2017-08-25,32.2,32.45,31.55,31.55,9941,19.3460827344676,19.49628524017,18.9555562196414,18.9555562196414,16545.9956102482,0.0,1.0
2017-08-28,32.1,32.3,32.0,32.2,8990,19.2860017321866,19.4061637367485,19.2259207299057,19.3460827344676,14963.1325355731,0.0,1.0
2017-08-29,32.25,32.3,32.05,32.05,16026,19.3761232356081,19.4061637367485,19.2559612310462,19.2559612310462,26673.9891006778,0.0,1.0
2017-08-30,31.95,32.25,31.85,31.945,6585,19.3460827344676,19.5277360934767,19.2855316147979,19.3430551784841,10875.1085626839,0.25,1.0
2017-08-31,32.3,32.545,32.03,32.05,18401,19.5580116533115,19.7063618965023,19.3945236302034,19.4066338541373,30389.1985819206,0.0,1.0
2017-09-01,32.45,32.5868,32.25,32.25,9839,19.6488383328161,19.7316722645242,19.5277360934767,19.5277360934767,16249.0802047452,0.0,1.0
2017-09-05,31.95,32.4,31.95,32.3,13000,19.3460827344676,19.6185627729812,19.3460827344676,19.5580116533115,21469.4626142583,0.0,1.0
2017-09-06,31.85,32.275,31.85,32.05,19545,19.2855316147979,19.5428738733941,19.2855316147979,19.4066338541373,32278.5112919753,0.0,1.0
2017-09-07,31.6,31.97,31.2,31.97,16722,19.1341538156237,19.3581929584015,18.8919493369449,19.3581929584015,27616.3349104328,0.0,1.0
2017-09-08,31.8,32.37,31.75,31.75,11890,19.2552560549631,19.6003974370803,19.2249804951282,19.2249804951282,19636.3008064254,0.0,1.0
2017-09-11,32.2,32.34,32.126,32.25,9423,19.4974605336418,19.5822321011794,19.4526527050863,19.5277360934767,15562.0574010889,0.0,1.0
2017-09-12,32.55,32.65,32.2744,32.4,7078,19.7093894524858,19.7699405721555,19.5425105666761,19.6185627729812,11689.2966449015,0.0,1.0
2017-09-13,33.0,33.2,32.5,32.7,18746,19.9818694909994,20.1029717303388,19.6791138926509,19.8002161319903,30958.9650897605,0.0,1.0
2017-09-14,32.925,33.105,32.75,32.9,10786,19.9364561512471,20.0454481666526,19.8304916918252,19.9213183713297,17813.0479813377,0.0,1.0
2017-09-15,32.85,33.15,32.6,33.05,52950,19.8910428114949,20.0726961705039,19.7396650123206,20.0121450508342,87446.772724998,0.0,1.0
2017-09-18,33.3,33.7,32.8356,33.05,19463,20.1635228500085,20.4057273286873,19.8823234502624,20.0121450508342,32143.088527793,0.0,1.0
2017-09-19,32.95,33.0,32.76,32.9,16220,20.5501372280693,20.5813210478387,20.4316387129454,20.5189534082998,26007.0769391262,0.0,1.02999977340005
2017-09-20,33.0,33.2,32.75,33.1,21800,20.5813210478387,20.7060563269166,20.4254019489915,20.6436886873777,34954.0244927838,0.0,1.0
2017-09-21,32.85,33.2,32.8,33.2,14500,20.4877695885304,20.7060563269166,20.4565857687609,20.7060563269166,23249.2364745579,0.0,1.0
2017-09-22,32.9,33.25,32.65,32.9,23637,20.5189534082998,20.737240146686,20.3630343094526,20.5189534082998,37899.4622447674,0.0,1.0
2017-09-25,33.0,33.25,32.705,32.75,17349,20.5813210478387,20.737240146686,20.397336511199,20.4254019489915,27817.3105929039,0.0,1.0
2017-09-26,33.3,33.7,33.15,33.15,15792,20.7684239664555,21.0178945246111,20.6748725071471,20.6748725071471,25320.823614222,0.0,1.0
2017-09-27,34.7,35.0,33.5,33.6,36119,21.6415709200001,21.8286738386169,20.8931592455333,20.9555268850722,57913.0463603145,0.0,1.0
2017-09-28,34.7,34.8,34.45,34.7,16458,21.6415709200001,21.703938559539,21.4856518211529,21.6415709200001,26388.6850964328,0.0,1.0
2017-09-29,34.35,34.86,34.3,34.65,20524,21.423284181614,21.7413591432624,21.3921003618445,21.6103871002307,32908.0916830225,0.0,1.0
2017-10-02,35.1,35.1,34.225,34.45,24871,21.8910414781558,21.8910414781558,21.3453246321903,21.4856518211529,39878.0524385331,0.0,1.0
2017-10-03,34.9,35.3,34.6,35.15,18363,21.7663061990779,22.0157767572336,21.5792032804612,21.9222252979252,29443.1537505041,0.0,1.0
2017-10-04,34.6,34.95,34.15,34.85,10016,21.5792032804612,21.7974900188474,21.2985489025362,21.7351223793085,16059.6105192533,0.0,1.0
2017-10-05,34.65,34.8,34.5,34.75,19878,21.6103871002307,21.703938559539,21.5168356409223,21.6727547397696,31872.2981131905,0.0,1.0
2017-10-06,34.6,34.75,34.35,34.75,11079,21.5792032804612,21.6727547397696,21.423284181614,21.6727547397696,17764.0200621812,0.0,1.0
2017-10-09,34.45,34.7,34.3,34.5,8116,21.4856518211529,21.6415709200001,21.3921003618445,21.5168356409223,13013.1588432767,0.0,1.0
2017-10-10,35.05,35.05,34.7,34.75,17478,21.8598576583863,21.8598576583863,21.6415709200001,21.6727547397696,28024.1486277465,0.0,1.0
2017-10-11,35.1,35.4,34.74,34.9,17926,21.8910414781558,22.0781443967725,21.6665179758157,21.7663061990779,28742.4698650293,0.0,1.0
2017-10-12,34.8,35.1,34.8,34.95,6871,21.703938559539,21.8910414781558,21.703938559539,21.7974900188474,11016.9312977026,0.0,1.0
2017-10-13,34.75,35.15,34.5,34.85,7446,21.6727547397696,21.9222252979252,21.5168356409223,21.7351223793085,11938.8837785902,0.0,1.0
2017-10-16,35.05,35.35,34.75,35.0,16296,21.8598576583863,22.046960577003,21.6727547397696,21.8286738386169,26128.9350061653,0.0,1.0
2017-10-17,34.65,35.2,34.5,34.9,9816,21.6103871002307,21.9534091176947,21.5168356409223,21.7663061990779,15738.9313954663,0.0,1.0
2017-10-18,34.7,35.05,34.5,34.5,10057,21.6415709200001,21.8598576583863,21.5168356409223,21.5168356409223,16125.3497396296,0.0,1.0
2017-10-19,34.65,35.05,34.45,34.45,12423,21.6103871002307,21.8598576583863,21.4856518211529,21.4856518211529,19918.9837740299,0.0,1.0
2017-10-20,35.0,35.1,34.85,35.0,14169,21.8286738386169,21.8910414781558,21.7351223793085,21.8286738386169,22718.5125246904,0.0,1.0
2017-10-23,34.7,35.3,34.65,35.3,7627,21.6415709200001,22.0157767572336,21.6103871002307,22.0157767572336,12229.0983856175,0.0,1.0
2017-10-24,34.75,35.5,34.45,35.0,20469,21.6727547397696,22.1405120363114,21.4856518211529,21.8286738386169,32819.9049239811,0.0,1.0
2017-10-25,35.65,35.75,34.7,34.75,21736,22.2340634956197,22.2964311351586,21.6415709200001,21.6727547397696,34851.4071731719,0.0,1.0
2017-10-26,36.0,36.1678,35.3753,35.9,11525,22.4523502340059,22.5570031331522,22.0627395898064,22.389982594467,18479.1345082262,0.0,1.0
2017-10-27,36.85,37.0,35.8,35.8,28429,22.9824751700866,23.076026629395,22.3276149549281,22.3276149549281,45582.934050704,0.0,1.0
2017-10-30,35.05,36.8,34.9,36.8,20308,21.8598576583863,22.9512913503171,21.7663061990779,22.9512913503171,32561.7582293326,0.0,1.0
2017-10-31,35.3,35.95,35.0,35.0,20293,22.0157767572336,22.4211664142365,21.8286738386169,21.8286738386169,32537.7072950485,0.0,1.0
2017-11-01,35.05,35.65,34.7,35.65,10018,21.8598576583863,22.2340634956197,21.6415709200001,22.2340634956197,16062.8173104911,0.0,1.0
2017-11-02,35.95,36.15,34.95,35.25,17306,22.4211664142365,22.5459016933143,21.7974900188474,21.9845929374641,27748.3645812896,0.0,1.0
2017-11-03,35.35,35.7,35.25,35.65,8253,22.046960577003,22.2652473153892,21.9845929374641,22.2340634956197,13232.8240430708,0.0,1.0
2017-11-06,35.2,35.45,35.15,35.35,6992,21.9534091176947,22.1093282165419,21.9222252979252,22.046960577003,11210.9421675937,0.0,1.0
2017-11-07,34.15,35.15,34.1,35.15,13776,21.2985489025362,21.9222252979252,21.2673650827667,21.9222252979252,22088.378046449,0.0,1.0
2017-11-08,34.15,34.3,33.5,34.0,15008,21.2985489025362,21.3921003618445,20.8931592455333,21.2049974432278,24063.7614489769,0.0,1.0
2017-11-09,33.85,34.15,33.5,33.75,6458,21.1114459839194,21.2985489025362,20.8931592455333,21.0490783443805,10354.7289070825,0.0,1.0
2017-11-10,34.05,34.4,33.65,33.8,9707,21.2361812629972,21.4544680013834,20.9867107048416,21.08026216415,15564.1612730024,0.0,1.0
2017-11-13,34.25,34.4,33.65,33.65,8958,21.3609165420751,21.4544680013834,20.9867107048416,20.9867107048416,14363.21795442,0.0,1.0
2017-11-14,34.8,34.8,34.25,34.25,5809,21.703938559539,21.703938559539,21.3609165420751,21.3609165420751,9314.12515039361,0.0,1.0
2017-11-15,34.7,35.05,34.45,34.5,15524,21.6415709200001,21.8598576583863,21.4856518211529,21.5168356409223,24891.1135883475,0.0,1.0
2017-11-16,35.15,35.55,34.8,34.8,17842,21.9222252979252,22.1716958560808,21.703938559539,21.703938559539,28607.7846330388,0.0,1.0
2017-11-17,35.05,35.3,34.65,34.85,14868,21.8598576583863,22.0157767572336,21.6103871002307,21.7351223793085,23839.2860623261,0.0,1.0
2017-11-20,35.7,35.85,34.9,34.9,16617,22.2652473153892,22.3587987746975,21.7663061990779,21.7663061990779,26643.6249998434,0.0,1.0
2017-11-21,36.0,36.0,35.6,35.85,16146,22.4523502340059,22.4523502340059,22.2028796758503,22.3587987746975,25888.425663325,0.0,1.0
2017-11-22,35.4,36.15,35.15,36.15,14855,22.0781443967725,22.5459016933143,21.9222252979252,22.5459016933143,23818.4419192799,0.0,1.0
2017-11-24,35.45,35.65,35.25,35.6,7680,22.1093282165419,22.2340634956197,21.9845929374641,22.2028796758503,12314.0783534211,0.0,1.0
2017-11-27,36.0,36.1,35.45,35.45,6881,22.4523502340059,22.5147178735448,22.1093282165419,22.1093282165419,11032.965253892,0.0,1.0
2017-11-28,36.95,37.25,35.85,35.95,20861,23.0448428096255,23.2319457282422,22.3587987746975,22.4211664142365,33448.4360066037,0.0,1.0
2017-11-29,38.25,38.6,36.25,37.0,22155,23.8556221236313,24.0739088620174,22.6082693328532,23.076026629395,35523.2299375056,0.0,1.0
2017-11-30,36.8,38.2,36.7,38.15,30040,23.1072104491644,23.9862891075565,23.0444191164221,23.9548934411854,47840.997615529,0.25,1.0
2017-12-01,36.45,37.0,35.15,37.0,18059,22.8874407845664,23.232793114649,22.0711534589166,23.232793114649,28760.3387462995,0.0,1.0
2017-12-04,36.7,37.4,35.7227,36.9,12801,23.0444191164221,23.4839584456182,22.4307594215317,23.1700017819067,20386.5715870968,0.0,1.0
2017-12-05,36.35,36.95,36.25,36.95,14782,22.8246494518241,23.2013974482779,22.7618581190818,23.2013974482779,23541.4656042859,0.0,1.0
2017-12-06,36.1,36.75,36.0,36.35,9554,22.6676711199684,23.0758147827933,22.6048797872261,22.8246494518241,15215.4757396392,0.0,1.0
2017-12-07,35.95,36.52,35.755,35.755,11495,22.5734841208549,22.931394717486,22.4510410220074,22.4510410220074,18306.6666974203,0.0,1.0
2017-12-08,35.3,35.95,35.2,35.8,9586,22.16534045803,22.5734841208549,22.1025491252877,22.4792971217415,15266.4381871658,0.0,1.0
2017-12-11,34.9,35.64,34.75,35.5,12022,21.9141751270608,22.3788309893538,21.8199881279474,22.2909231235146,19145.9545051228,0.0,1.0
2017-12-12,35.2,35.3,34.95,35.05,9445,22.1025491252877,22.16534045803,21.945570793432,22.0083621261743,15041.884902752,0.0,1.0
2017-12-13,35.4,36.3,34.85,35.2,11620,22.2281317907723,22.7932537854529,21.8827794606897,22.1025491252877,18505.7387580708,0.0,1.0
2017-12-14,34.95,35.81,34.95,35.5,10679,21.945570793432,22.4855762550157,21.945570793432,22.2909231235146,17007.1242854938,0.0,1.0
2017-12-15,35.95,36.45,35.1,35.1,46073,22.5734841208549,22.8874407845664,22.0397577925454,22.0397577925454,73374.7764028051,0.0,1.0
2017-12-18,36.45,36.98,36.1,36.45,11234,22.8874407845664,23.2202348481005,22.6676711199684,22.8874407845664,17891.004234782,0.0,1.0
2017-12-19,35.5,36.35,35.4,36.2,7868,22.2909231235146,22.8246494518241,22.2281317907723,22.7304624527106,12530.3917855853,0.0,1.0
2017-12-20,34.9,35.75,34.75,35.65,16950,21.9141751270608,22.4479014553703,21.8199881279474,22.385110122628,26994.1714242083,0.0,1.0
2017-12-21,35.5,35.68,34.85,35.1,10960,22.2909231235146,22.4039475224507,21.8827794606897,22.0397577925454,17454.6382778361,0.0,1.0
2017-12-22,35.2,35.5,35.2,35.35,7224,22.1025491252877,22.2909231235146,22.1025491252877,22.1967361244011,11504.7725291139,0.0,1.0
2017-12-26,34.75,35.55,34.75,35.2,10253,21.8199881279474,22.3223187898857,21.8199881279474,22.1025491252877,16328.6867027969,0.0,1.0
2017-12-27,34.65,34.9,34.6,34.75,4511,21.7571967952051,21.9141751270608,21.7258011288339,21.8199881279474,7184.11252475535,0.0,1.0
2017-12-28,34.55,34.7,34.45,34.5,7771,21.6944054624628,21.7885924615762,21.6316141297205,21.6630097960916,12375.9118665205,0.0,1.0
2017-12-29,33.95,34.45,33.95,34.45,12595,21.317657466009,21.6316141297205,21.317657466009,21.6316141297205,20058.5008311447,0.0,1.0
2018-01-02,34.0,34.25,33.75,34.2,14627,21.3490531323802,21.5060314642359,21.1920748005244,21.4746357978648,23294.6162490792,0.0,1.0
2018-01-03,33.8,34.2,33.35,33.95,13323,21.2234704668956,21.4746357978648,20.9409094695553,21.317657466009,21217.8965123732,0.0,1.0
2018-01-04,33.7,34.15,33.65,33.9,15852,21.1606791341533,21.4432401314936,21.1292834677821,21.2862617996379,25245.5224434542,0.0,1.0
2018-01-05,34.1,34.1,33.5,33.75,14738,21.4118444651225,21.4118444651225,21.0350964686687,21.1920748005244,23471.3922389369,0.0,1.0
2018-01-08,33.65,34.05,33.5,34.0,8083,21.1292834677821,21.3804487987513,21.0350964686687,21.3490531323802,12872.7957299042,0.0,1.0
2018-01-09,33.6,34.0,33.5,33.6,11870,21.097887801411,21.3490531323802,21.0350964686687,21.097887801411,18903.8828793718,0.0,1.0
2018-01-10,33.95,34.35,33.5,33.5,15568,21.317657466009,21.5688227969782,21.0350964686687,21.0350964686687,24793.2307216563,0.0,1.0
2018-01-11,34.35,34.6,33.55,34.0,10156,21.5688227969782,21.7258011288339,21.0664921350398,21.3490531323802,16174.2067837321,0.0,1.0
2018-01-12,34.65,35.2,34.25,34.42,13753,21.7571967952051,22.1025491252877,21.5060314642359,21.6127767298978,21902.7044010109,0.0,1.0
2018-01-16,34.15,35.45,34.1,35.1,14167,21.4432401314936,22.2595274571434,21.4118444651225,22.0397577925454,22562.0310658854,0.0,1.0
2018-01-17,34.85,35.1,34.01,34.4,10661,21.8827794606897,22.0397577925454,21.3553322656544,21.6002184633493,16978.4579087601,0.0,1.0
2018-01-18,34.25,35.57,34.25,35.57,6435,21.5060314642359,22.3348770564342,21.5060314642359,22.3348770564342,10248.2296822879,0.0,1.0
2018-01-19,34.5,34.77,33.61,34.1,15573,21.6630097960916,21.8325463944958,21.1041669346852,21.4118444651225,24801.1936040823,0.0,1.0
2018-01-22,34.25,34.8,33.9,34.65,8075,21.5060314642359,21.8513837943185,21.2862617996379,21.7571967952051,12860.0551180225,0.0,1.0
2018-01-23,34.4,34.65,33.9,34.25,9880,21.6002184633493,21.7571967952051,21.2862617996379,21.5060314642359,15734.6556738158,0.0,1.0
2018-01-24,34.15,34.85,34.15,34.6,6553,21.4432401314936,21.8827794606897,21.4432401314936,21.7258011288339,10436.153707542,0.0,1.0
2018-01-25,34.0,34.4,33.8,34.4,5995,21.3490531323802,21.6002184633493,21.2234704668956,21.6002184633493,9547.49602879812,0.0,1.0
2018-01-26,33.95,34.05,33.55,34.05,11601,21.317657466009,21.3804487987513,21.0664921350398,21.3804487987513,18475.4798048519,0.0,1.0
2018-01-29,33.6,33.9,33.6,33.78,7456,21.097887801411,21.2862617996379,21.097887801411,21.2109122003471,11874.2502736812,0.0,1.0
2018-01-30,33.55,33.8,33.15,33.55,11460,21.0664921350398,21.2234704668956,20.8153268040707,21.0664921350398,18250.9265204382,0.0,1.0
2018-01-31,32.8,33.55,32.51,33.55,25565,20.5955571394726,21.0664921350398,20.41346227452,21.0664921350398,40714.217844241,0.0,1.0
2018-02-01,33.4,33.8,32.55,32.75,18166,20.9723051359264,21.2234704668956,20.4385788076169,20.5641614731015,28930.7444302163,0.0,1.0
2018-02-02,33.2,33.5,33.05,33.2,12062,20.8467224704418,21.0350964686687,20.7525354713284,20.8467224704418,19209.657564531,0.0,1.0
2018-02-05,32.25,33.67,32.25,32.8,22404,20.25020480939,21.1418417343306,20.25020480939,20.5955571394726,35680.083574511,0.0,1.0
2018-02-06,32.4,32.75,30.81,31.75,35684,20.3443918085034,20.5641614731015,19.346009617901,19.9362481456785,56829.4992980206,0.0,1.0
2018-02-07,33.0,33.45,32.0,32.25,16956,20.7211398049572,21.0037008022975,20.0932264775343,20.25020480939,27003.7268831195,0.0,1.0
2018-02-08,31.75,32.95,31.75,32.9,19140,19.9362481456785,20.6897441385861,19.9362481456785,20.6583484722149,30481.9139268051,0.0,1.0
2018-02-09,32.65,33.1,31.95,32.15,23436,20.5013701403592,20.7839311376995,20.0618308111631,20.1874134766477,37323.6225072415,0.0,1.0
2018-02-12,32.5,32.95,32.1,32.95,15569,20.4071831412457,20.6897441385861,20.1560178102766,20.6897441385861,24794.8232981415,0.0,1.0
2018-02-13,32.15,32.5,32.1,32.1,10925,20.1874134766477,20.4071831412457,20.1560178102766,20.1560178102766,17398.898100854,0.0,1.0
2018-02-14,33.3,33.35,32.65,33.15,19789,20.9095138031841,20.9409094695553,20.5013701403592,20.8153268040707,31515.4960657025,0.0,1.0
2018-02-15,33.0,33.25,32.6,33.25,10004,20.7211398049572,20.878118136813,20.469974473988,20.878118136813,15932.1351579811,0.0,1.0
2018-02-16,33.2,33.6,32.9,32.9,14155,20.8467224704418,21.097887801411,20.6583484722149,20.6583484722149,22542.920148063,0.0,1.0
2018-02-20,32.4,33.1,32.3,33.0,14694,20.3443918085034,20.7839311376995,20.2816004757612,20.7211398049572,23401.318873588,0.0,1.0
2018-02-21,32.7,33.15,32.35,32.4,13704,20.5327658067303,20.8153268040707,20.3129961421323,20.3443918085034,21824.668153236,0.0,1.0
2018-02-22,32.85,32.9914,32.75,32.75,12717,20.6269528058438,20.7157397503414,20.5641614731015,20.5641614731015,20252.7951623396,0.0,1.0
2018-02-23,33.15,33.15,32.85,32.85,8020,20.8153268040707,20.8153268040707,20.6269528058438,20.6269528058438,12772.4634113363,0.0,1.0
2018-02-26,33.25,33.4,32.9,33.0,13566,20.878118136813,20.9723051359264,20.6583484722149,20.7211398049572,21604.8925982778,0.0,1.0
2018-02-27,33.3,33.8,33.25,33.4,15468,20.9095138031841,21.2234704668956,20.878118136813,20.9723051359264,24633.9730731359,0.0,1.0
2018-02-28,32.25,33.23,32.1,33.2,28677,20.4071831412457,21.0273083963906,20.3122660103562,21.0083249702127,45319.0057441483,0.25,1.0
2018-03-01,32.45,32.7,32.15,32.15,14323,20.5337393157651,20.6919345339143,20.3439050539861,20.3439050539861,22635.0078206728,0.0,1.0
2018-03-02,32.8,32.95,31.81,32.05,15704,20.755212621174,20.8501297520635,20.1287595573032,20.2806269667264,24817.4378842313,0.0,1.0
2018-03-05,33.35,33.55,32.06,32.75,12484,21.1032421011022,21.2297982756215,20.2869547754524,20.7235735775441,19728.7884963541,0.0,1.0
2018-03-06,33.35,33.64,32.4,33.5,13458,21.1032421011022,21.2867485541553,20.5021002721353,21.1981592319917,21268.0259198921,0.0,1.0
2018-03-07,33.9,34.1,32.8,32.8,11130,21.4512715810304,21.5778277555498,20.755212621174,20.755212621174,17589.0272320107,0.0,1.0
2018-03-08,34.0,34.1,33.55,33.9,12745,21.5145496682901,21.5778277555498,21.2297982756215,21.4512715810304,20141.2535554336,0.0,1.0
2018-03-09,34.5,34.6,33.6,34.15,15423,21.8309401045885,21.8942181918482,21.2614373192514,21.6094667991796,24373.3663072147,0.0,1.0
2018-03-12,34.7,34.8,34.1,34.25,13352,21.9574962791078,22.0207743663675,21.5778277555498,21.6727448864393,21100.5113748254,0.0,1.0
2018-03-13,34.65,34.9,34.33,34.9,14014,21.925857235478,22.0840524536272,21.723367356247,22.0840524536272,22146.6871185442,0.0,1.0
2018-03-14,34.25,34.75,34.2,34.4,13537,21.6727448864393,21.9891353227377,21.6411058428094,21.7676620173288,21392.8716657437,0.0,1.0
2018-03-15,34.35,34.7,33.85,34.5,12969,21.736022973699,21.9574962791078,21.4196325374006,21.8309401045885,20495.2465563293,0.0,1.0
2018-03-16,34.4,34.85,34.2,34.3,66608,21.7676620173288,22.0524134099973,21.6411058428094,21.7043839300691,105262.347337805,0.0,1.0
2018-03-19,34.75,34.9,34.15,34.35,17556,21.9891353227377,22.0840524536272,21.6094667991796,21.736022973699,27744.2014452092,0.0,1.0
2018-03-20,34.5,34.95,34.3,34.65,17775,21.8309401045885,22.115691497257,21.7043839300691,21.925857235478,28090.2928166207,0.0,1.0
2018-03-21,34.8,34.9,34.35,34.55,16559,22.0207743663675,22.0840524536272,21.736022973699,21.8625791482183,26168.6165260435,0.0,1.0
2018-03-22,34.0,34.8,33.9,34.45,24531,21.5145496682901,22.0207743663675,21.4512715810304,21.7993010609586,38766.9745757819,0.0,1.0
2018-03-23,33.1,34.22,33.05,34.0,27009,20.945046882953,21.6537614602614,20.9134078393232,21.5145496682901,42683.0221481919,0.0,1.0
2018-03-26,33.95,34.0,33.15,33.6,16539,21.4829106246603,21.5145496682901,20.9766859265828,21.2614373192514,26137.0100081063,0.0,1.0
2018-03-27,33.6,34.35,33.35,34.0,15288,21.2614373192514,21.736022973699,21.1032421011022,21.5145496682901,24160.0223111391,0.0,1.0
2018-03-28,34.2,34.45,33.7,33.7,10152,21.6411058428094,21.7993010609586,21.3247154065111,21.3247154065111,16043.4685048852,0.0,1.0
2018-03-29,33.95,34.45,33.66,34.35,51286,21.4829106246603,21.7993010609586,21.2994041716072,21.736022973699,81048.5939461721,0.0,1.0
2018-04-02,33.4,33.8,33.0,33.8,23595,21.134881144732,21.3879934937707,20.8817687956933,21.3879934937707,37287.7895363245,0.0,1.0
2018-04-03,33.15,33.9,32.85,33.45,28754,20.9766859265828,21.4512715810304,20.7868516648038,21.1665201883619,45440.6908382062,0.0,1.0
2018-04-04,34.05,34.4,32.95,32.95,15077,21.5461887119199,21.7676620173288,20.8501297520635,20.8501297520635,23826.5735469025,0.0,1.0
2018-04-05,34.25,34.4,33.35,33.35,10325,21.6727448864393,21.7676620173288,21.1032421011022,21.1032421011022,16316.8648850413,0.0,1.0
2018-04-06,33.5,34.25,33.2,34.1,15289,21.1981592319917,21.6727448864393,21.0083249702127,21.5778277555498,24161.602637036,0.0,1.0
2018-04-09,33.4,34.1,33.3,33.55,13217,21.134881144732,21.5778277555498,21.0716030574723,21.2297982756215,20887.1673787498,0.0,1.0
2018-04-10,34.25,34.45,33.5,33.8,22978,21.6727448864393,21.7993010609586,21.1981592319917,21.3879934937707,36312.7284579641,0.0,1.0
2018-04-11,34.15,34.2,33.85,34.05,12898,21.6094667991796,21.6411058428094,21.4196325374006,21.5461887119199,20383.0434176526,0.0,1.0
2018-04-12,34.15,34.5,34.05,34.3,8926,21.6094667991796,21.8309401045885,21.5461887119199,21.7043839300691,14105.9889553394,0.0,1.0
2018-04-13,34.15,34.25,34.1,34.25,10628,21.6094667991796,21.6727448864393,21.5778277555498,21.6727448864393,16795.7036317888,0.0,1.0
2018-04-16,34.6,34.85,34.15,34.2,13558,21.8942181918482,22.0524134099973,21.6094667991796,21.6411058428094,21426.0585095777,0.0,1.0
2018-04-17,34.95,35.0,34.25,34.75,16307,22.115691497257,22.1473305408869,21.6727448864393,21.9891353227377,25770.3744000357,0.0,1.0
2018-04-18,34.7,35.15,34.55,35.0,13159,21.9574962791078,22.2422476717764,21.8625791482183,22.1473305408869,20795.5084767321,0.0,1.0
2018-04-19,35.0,35.15,34.75,34.75,7247,22.1473305408869,22.2422476717764,21.9891353227377,21.9891353227377,11452.6217745176,0.0,1.0
2018-04-20,34.75,35.2,34.3,34.3,19404,21.9891353227377,22.2738867154062,21.7043839300691,21.7043839300691,30664.6437025996,0.0,1.0
2018-04-23,35.35,35.65,34.7,35.05,19017,22.3688038462957,22.5586381080748,21.9574962791078,22.1789695845167,30053.0575805163,0.0,1.0
2018-04-24,36.2,36.4,35.45,35.45,25362,22.906667588003,23.0332237625223,22.4320819335554,22.4320819335554,40080.2253960695,0.0,1.0
2018-04-25,36.25,36.5,36.0,36.15,16308,22.9383066316328,23.096501849782,22.7801114134836,22.8750285443731,25771.9547259326,0.0,1.0
2018-04-26,35.9,36.55,35.85,36.3,18973,22.7168333262239,23.1281408934118,22.6851942825941,22.9699456752627,29983.5232410547,0.0,1.0
2018-04-27,35.8,36.3,35.55,36.05,8438,22.6535552389643,22.9699456752627,22.4953600208151,22.8117504571135,13334.7899176735,0.0,1.0
2018-04-30,35.4,36.0,35.3,35.9,13727,22.4004428899256,22.7801114134836,22.3371648026659,22.7168333262239,21693.1335861464,0.0,1.0
2018-05-01,35.8,35.8,34.95,35.25,7982,22.6535552389643,22.6535552389643,22.115691497257,22.305525759036,12614.161308707,0.0,1.0
2018-05-02,36.0,36.35,35.25,35.25,9929,22.7801114134836,23.0015847188925,22.305525759036,22.305525759036,15691.0558298862,0.0,1.0
2018-05-03,35.8,36.0,35.6,35.8,6487,22.6535552389643,22.7801114134836,22.5269990644449,22.6535552389643,10251.5740929068,0.0,1.0
2018-05-04,36.1,36.3,35.65,35.65,6958,22.8433895007433,22.9699456752627,22.5586381080748,22.5586381080748,10995.9075903262,0.0,1.0
2018-05-07,36.4,36.5,36.01,36.15,9423,23.0332237625223,23.096501849782,22.7864392222096,22.8750285443731,14891.410926077,0.0,1.0
2018-05-08,36.92,37.05,36.35,36.35,15262,23.3622698162727,23.4445313297102,23.0015847188925,23.0015847188925,24118.9338378208,0.0,1.0
2018-05-09,36.95,37.1,36.55,36.55,11909,23.3812532424506,23.4761703733401,23.1281408934118,23.1281408934118,18820.1011056617,0.0,1.0
2018-05-10,37.35,37.45,36.67,37.05,11985,23.6343655914893,23.6976436787489,23.2040745981235,23.4445313297102,18940.2058738228,0.0,1.0
2018-05-11,36.7,37.45,36.6,37.3,13247,23.2230580243014,23.6976436787489,23.1597799370417,23.6027265478594,20934.5771556554,0.0,1.0
2018-05-14,36.45,37.15,35.9,36.85,12068,23.0648628061522,23.5078094169699,22.7168333262239,23.3179751551909,19071.3729232618,0.0,1.0
2018-05-15,36.5,36.9,36.15,36.15,10578,23.096501849782,23.3496141988207,22.8750285443731,22.8750285443731,16716.687336946,0.0,1.0
2018-05-16,37.25,37.6,36.5,36.65,13576,23.5710875042296,23.7925608096385,23.096501849782,23.1914189806715,21454.5043757211,0.0,1.0
2018-05-17,37.7,37.7,37.15,37.15,9698,23.8558388968981,23.8558388968981,23.5078094169699,23.5078094169699,15326.0005477124,0.0,1.0
2018-05-18,37.65,37.9,37.3,37.9,18867,23.8241998532683,23.9823950714175,23.6027265478594,23.9823950714175,29816.0086959878,0.0,1.0
2018-05-21,37.6,37.85,37.3,37.6,13045,23.7925608096385,23.9507560277876,23.6027265478594,23.7925608096385,20615.3513244904,0.0,1.0
2018-05-22,37.8,38.0,37.45,37.55,11667,23.9191169841578,24.0456731586772,23.6976436787489,23.7609217660086,18437.6622386225,0.0,1.0
2018-05-23,37.65,37.9,37.45,37.8,10855,23.8241998532683,23.9823950714175,23.6976436787489,23.9191169841578,17154.4376103752,0.0,1.0
2018-05-24,37.95,38.0,37.45,37.5349,17111,24.0140341150473,24.0456731586772,23.6976436787489,23.7513667748324,27040.9564211082,0.0,1.0
2018-05-25,37.7,37.9,37.55,37.61,7640,23.8558388968981,23.9823950714175,23.7609217660086,23.7988886183644,12073.6898519822,0.0,1.0
2018-05-29,37.2,37.7,36.85,37.45,29023,23.5394484605997,23.8558388968981,23.3179751551909,23.6976436787489,45865.7985044606,0.0,1.0
2018-05-30,37.95,38.35,37.6,37.7,23515,24.0140341150473,24.267146464086,23.7925608096385,23.8558388968981,37161.363464576,0.0,1.0
2018-05-31,37.4,37.7,37.25,37.6,11737,23.8241998532683,24.0153030606474,23.7286482495787,23.9516019915211,18425.1224680598,0.25,1.0
2018-06-01,37.9,38.0,37.55,37.55,18543,24.1427051989002,24.2064062680266,23.9197514569579,23.9197514569579,29109.4015442816,0.0,1.0
2018-06-04,37.7,38.1,37.5,38.05,17067,24.0153030606474,24.270107337153,23.8879009223947,24.2382568025898,26792.3289735347,0.0,1.0
2018-06-05,37.75,38.0,37.2,37.3,15971,24.0471535952106,24.2064062680266,23.6967977150155,23.7604987841419,25071.7927014896,0.0,1.0
2018-06-06,37.9,38.0,37.65,37.8,28398,24.1427051989002,24.2064062680266,23.9834525260842,24.0790041297738,44580.0995014026,0.0,1.0
2018-06-07,37.85,38.0,37.6,38.0,11174,24.110854664337,24.2064062680266,23.9516019915211,24.2064062680266,17541.3068465622,0.0,1.0
2018-06-08,37.5,38.0,37.4,37.8,10153,23.8879009223947,24.2064062680266,23.8241998532683,24.0790041297738,15938.5080018924,0.0,1.0
2018-06-11,36.85,37.4,36.65,37.4,15586,23.4738439730732,23.8241998532683,23.3464418348204,23.8241998532683,24467.4072409627,0.0,1.0
2018-06-12,35.65,36.95,35.55,36.95,21396,22.7094311435565,23.5375450421996,22.6457300744301,23.5375450421996,33588.1332816399,0.0,1.0
2018-06-13,35.85,36.2,35.4,35.8,18197,22.8368332818093,23.0597870237517,22.5501784707406,22.8049827472461,28566.2395459899,0.0,1.0
2018-06-14,36.15,36.2,35.75,36.0,18138,23.0279364891885,23.0597870237517,22.7731322126829,22.9323848854989,28473.6194364546,0.0,1.0
2018-06-15,36.3,36.55,35.8,35.85,52525,23.123488092878,23.282740765694,22.8049827472461,22.8368332818093,82455.4449718703,0.0,1.0
2018-06-18,36.4,36.7,35.9,36.35,25507,23.1871891620044,23.3782923693836,22.8686838163725,23.1553386274412,40041.7141341741,0.0,1.0
2018-06-19,37.25,37.7,36.25,36.25,36668,23.7286482495787,24.0153030606474,23.0916375583149,23.0916375583149,57562.6131599912,0.0,1.0
2018-06-20,37.2,37.45,36.9,37.3,21863,23.6967977150155,23.8560503878315,23.5056945076364,23.7604987841419,34321.2449960971,0.0,1.0
2018-06-21,37.45,37.73,36.85,37.15,18748,23.8560503878315,24.0344133813854,23.4738439730732,23.6649471804523,29431.2171791075,0.0,1.0
2018-06-22,37.25,37.67,37.0,37.15,62593,23.7286482495787,23.9961927399095,23.5693955767627,23.6649471804523,98260.5172227372,0.0,1.0
2018-06-25,37.25,37.55,36.8,37.3,21801,23.7286482495787,23.9197514569579,23.44199343851,23.7604987841419,34223.9153894668,0.0,1.0
2018-06-26,37.25,37.45,36.95,37.15,14087,23.7286482495787,23.8560503878315,23.5375450421996,23.6649471804523,22114.2285258208,0.0,1.0
2018-06-27,36.7,37.25,36.7,37.25,11788,23.3782923693836,23.7286482495787,23.3782923693836,23.7286482495787,18505.183918675,0.0,1.0
2018-06-28,36.9,37.25,36.65,36.65,10276,23.5056945076364,23.7286482495787,23.3464418348204,23.3464418348204,16131.5973827879,0.0,1.0
2018-06-29,36.4,37.11,36.4,36.8,20638,23.1871891620044,23.6394667528018,23.1871891620044,23.44199343851,32398.2003489664,0.0,1.0
2018-07-02,37.4,37.4,36.25,36.25,11283,23.8241998532683,23.8241998532683,23.0916375583149,23.0916375583149,17712.4185743476,0.0,1.0
2018-07-03,37.55,37.8,37.4,37.45,10061,23.9197514569579,24.0790041297738,23.8241998532683,23.8560503878315,15794.0834243119,0.0,1.0
2018-07-05,37.65,37.775,37.35,37.6,16998,23.9834525260842,24.0630788624922,23.7923493187051,23.9516019915211,26684.0105403494,0.0,1.0
2018-07-06,37.8,37.9,37.65,37.65,12946,24.0790041297738,24.1427051989002,23.9834525260842,23.9834525260842,20323.0497973504,0.0,1.0
2018-07-09,38.45,38.55,37.8,37.8,13338,24.4930610790953,24.5567621482217,24.0790041297738,24.0790041297738,20938.4240844323,0.0,1.0
2018-07-10,37.7,38.55,37.55,38.45,12135,24.0153030606474,24.5567621482217,23.9197514569579,24.4930610790953,19049.9157493317,0.0,1.0
2018-07-11,37.85,38.05,37.7,37.97,6651,24.110854664337,24.2382568025898,24.0153030606474,24.1872959472887,10440.9550596461,0.0,1.0
2018-07-12,37.65,37.8,37.38,37.8,8631,23.9834525260842,24.0790041297738,23.811459639443,24.0790041297738,13549.2231423553,0.0,1.0
2018-07-13,37.65,37.85,37.45,37.8,14287,23.9834525260842,24.110854664337,23.8560503878315,24.0790041297738,22428.1949988217,0.0,1.0
2018-07-16,37.8,37.8,37.5,37.5,7630,24.0790041297738,24.0790041297738,23.8879009223947,23.8879009223947,11977.8209449856,0.0,1.0
2018-07-17,37.45,38.0,37.35,37.9,13317,23.8560503878315,24.2064062680266,23.7923493187051,24.1427051989002,20905.4576047671,0.0,1.0
2018-07-18,37.35,37.7,37.1,37.67,7716,23.7923493187051,24.0153030606474,23.6330966458891,23.9961927399095,12112.826528376,0.0,1.0
2018-07-19,37.95,38.14,37.3,37.3,13191,24.1745557334634,24.2955877648035,23.7604987841419,23.7604987841419,20707.6587267766,0.0,1.0
2018-07-20,38.05,38.4,37.85,37.85,13252,24.2382568025898,24.4612105445321,24.110854664337,24.110854664337,20803.4185010418,0.0,1.0
2018-07-23,38.2,38.4,37.92,38.4,10713,24.3338084062794,24.4612105445321,24.1554454127255,24.4612105445321,16817.614126295,0.0,1.0
2018-07-24,38.6,38.9,38.4,38.6,15230,24.5886126827849,24.7797158901641,24.4612105445321,24.5886126827849,23908.5469190211,0.0,1.0
2018-07-25,38.8,38.9,38.6,38.9,10251,24.7160148210377,24.7797158901641,24.5886126827849,24.7797158901641,16092.3515736628,0.0,1.0
2018-07-26,39.4,39.8,39.0,39.0,8456,25.098221235796,25.3530255123015,24.8434169592905,24.8434169592905,13274.5024784795,0.0,1.0
2018-07-27,39.05,39.74,38.8,39.5,11433,24.8752674938536,25.3148048708257,24.7160148210377,25.1619223049224,17947.8934290984,0.0,1.0
2018-07-30,38.85,39.35,38.8,39.25,9193,24.7478653556009,25.0663707012328,24.7160148210377,25.0026696321064,14431.4689314879,0.0,1.0
2018-07-31,38.7,39.2,38.55,39.2,12921,24.6523137519113,24.9708190975432,24.5567621482217,24.9708190975432,20283.8039882253,0.0,1.0
2018-08-01,39.1,39.35,38.8,38.8,10857,24.9071180284168,25.0663707012328,24.7160148210377,24.7160148210377,17043.6699868557,0.0,1.0
2018-08-02,39.8,39.8,39.15,39.15,19423,25.3530255123015,25.3530255123015,24.93896856298,24.93896856298,30490.8540254857,0.0,1.0
2018-08-03,39.15,40.0,39.0,39.95,11598,24.93896856298,25.4804276505543,24.8434169592905,25.4485771159911,18206.9157693242,0.0,1.0
2018-08-06,39.15,39.35,38.85,39.2,7071,24.93896856298,25.0663707012328,24.7478653556009,24.9708190975432,11100.284652948,0.0,1.0
2018-08-07,39.2,39.5,38.95,39.5,5845,24.9708190975432,25.1619223049224,24.8115664247273,25.1619223049224,9175.67017345229,0.0,1.0
2018-08-08,39.3,39.3,39.1,39.1,3302,25.0345201666696,25.0345201666696,24.9071180284168,24.9071180284168,5183.58646924541,0.0,1.0
2018-08-09,39.6,39.7,39.4,39.5,5430,25.2256233740488,25.2893244431752,25.098221235796,25.1619223049224,8524.18974197533,0.0,1.0
2018-08-10,39.85,40.0,39.15,39.35,10283,25.3848760468647,25.4804276505543,24.93896856298,25.0663707012328,16142.586209343,0.0,1.0
2018-08-13,39.45,40.0,39.45,39.85,10493,25.1300717703592,25.4804276505543,25.1300717703592,25.3848760468647,16472.251005994,0.0,1.0
2018-08-14,40.0,40.0,39.35,40.0,16734,25.4804276505543,25.4804276505543,25.0663707012328,25.4804276505543,26269.5747959881,0.0,1.0
2018-08-15,39.55,40.05,39.55,39.85,8895,25.1937728394856,25.5122781851175,25.1937728394856,25.3848760468647,13963.6588867165,0.0,1.0
2018-08-16,39.9,39.95,39.7,39.7,10493,25.4167265814279,25.4485771159911,25.2893244431752,25.2893244431752,16472.251005994,0.0,1.0
2018-08-17,39.9,40.0,39.7,39.9,14281,25.4167265814279,25.4804276505543,25.2893244431752,25.4167265814279,22418.7760046317,0.0,1.0
2018-08-20,40.0,40.1,39.85,40.0,6440,25.4804276505543,25.5441287196807,25.3848760468647,25.4804276505543,10109.7204306301,0.0,1.0
2018-08-21,39.85,40.15,39.7,40.05,19871,25.3848760468647,25.5759792542439,25.2893244431752,25.5122781851175,31194.1389250078,0.0,1.0
2018-08-22,39.35,40.0,39.3,39.9,15577,25.0663707012328,25.4804276505543,25.0345201666696,25.4167265814279,24453.2787496777,0.0,1.0
2018-08-23,39.45,39.45,39.0,39.35,13114,25.1300717703592,25.1300717703592,24.8434169592905,25.0663707012328,20586.7816346712,0.0,1.0
2018-08-24,39.55,39.75,39.25,39.45,11168,25.1937728394856,25.3211749777384,25.0026696321064,25.1300717703592,17531.8878523721,0.0,1.0
2018-08-27,39.3,39.75,39.3,39.6,9948,25.0345201666696,25.3211749777384,25.0345201666696,25.2256233740488,15616.6923670664,0.0,1.0
2018-08-28,39.1,39.35,39.09,39.35,11638,24.9071180284168,25.0663707012328,24.9007479215042,25.0663707012328,18269.7090639244,0.0,1.0
2018-08-29,39.1,39.18,38.9,39.1,10004,24.9071180284168,24.958078883718,24.7797158901641,24.9071180284168,15704.6029795067,0.0,1.0
2018-08-30,38.75,39.2,38.3,38.8,12375,24.8497870662031,25.1383652385848,24.5612088938214,24.8818513075788,19297.1975462995,0.26,1.0
2018-08-31,39.35,39.5,38.65,38.9,11868,25.234557962712,25.3307506868393,24.7856585834516,24.9459797903303,18506.5972104633,0.0,1.0
2018-09-04,39.2,39.55,39.1,39.45,7393,25.1383652385848,25.362814928215,25.0742367558333,25.2986864454635,11528.4187038216,0.0,1.0
2018-09-05,38.95,39.1,38.7,39.0,5883,24.9780440317061,25.0742367558333,24.8177228248273,25.0101082730818,9173.77076079838,0.0,1.0
2018-09-06,38.9,39.45,38.75,38.75,9890,24.9459797903303,25.2986864454635,24.8497870662031,24.8497870662031,15422.1643420527,0.0,1.0
2018-09-07,39.45,39.45,38.7,39.05,9799,25.2986864454635,25.2986864454635,24.8177228248273,25.0421725144576,15280.2617176719,0.0,1.0
2018-09-10,38.85,39.4,38.6,39.4,11504,24.9139155489546,25.2666222040878,24.7535943420759,25.2666222040878,17938.9867129398,0.0,1.0
2018-09-11,38.6,39.05,38.475,38.85,10646,24.7535943420759,25.0421725144576,24.6734337386365,24.9139155489546,16601.047683063,0.0,1.0
2018-09-12,38.3,38.7,38.13,38.7,12989,24.5612088938214,24.8177228248273,24.4521904731438,24.8177228248273,20254.6504184957,0.0,1.0
2018-09-13,38.45,38.55,38.18,38.55,8092,24.6574016179486,24.7215301007001,24.4842547145196,24.7215301007001,12618.4179834065,0.0,1.0
2018-09-14,38.8,39.0,38.33,38.55,7993,24.8818513075788,25.0101082730818,24.5804474386468,24.7215301007001,12464.0404030361,0.0,1.0
2018-09-17,38.7,38.9,38.1,38.9,13095,24.8177228248273,24.9459797903303,24.4329519283184,24.9459797903303,20419.943585357,0.0,1.0
2018-09-18,37.5,37.95,36.9,37.95,11213,24.7696264627637,25.0668619803169,24.3733124393595,25.0668619803169,16975.9322221561,0.0,1.03
2018-09-19,37.1,38.0,37.0,37.5,10820,24.5054171138276,25.0998881489339,24.4393647765935,24.7696264627637,16380.9494911021,0.0,1.0
2018-09-20,37.9,38.0,37.15,37.25,14762,25.0338358116999,25.0998881489339,24.5384432824446,24.6044956196786,22348.9442132763,0.0,1.0
2018-09-21,38.3,38.4,37.6,37.6,56410,25.298045160636,25.3640974978701,24.8356787999978,24.8356787999978,85401.9741952933,0.0,1.0
2018-09-24,37.5,38.2,37.3,38.2,13237,24.7696264627637,25.231992823402,24.6375217882957,25.231992823402,20040.1689846321,0.0,1.0
2018-09-25,37.65,37.9,37.65,37.75,9908,24.8687049686148,25.0338358116999,24.8687049686148,24.9347573058488,15000.2262068244,0.0,1.0
2018-09-26,37.15,37.85,36.95,37.68,10567,24.5384432824446,25.0008096430829,24.4063386079765,24.888520669785,15997.9198957927,0.0,1.0
2018-09-27,36.6,37.1,36.5,37.03,9371,24.1751554276574,24.5054171138276,24.1091030904234,24.4591804777638,14187.2345361477,0.0,1.0
2018-09-28,37.0,37.15,36.45,36.45,11171,24.4393647765935,24.5384432824446,24.0760769218064,24.0760769218064,16912.3462814328,0.0,1.0
2018-10-01,36.5,37.07,36.45,37.07,14704,24.1091030904234,24.4856014126574,24.0760769218064,24.4856014126574,22261.1350570393,0.0,1.0
2018-10-02,35.87,36.46,35.53,36.08,10467,23.6929733658489,24.0826821555298,23.4683954192532,23.8316832740404,15846.5247988324,0.0,1.0
2018-10-03,36.78,36.84,35.62,36.06,16664,24.2940496346787,24.3336810370191,23.5278425227638,23.8184728065936,25228.4789574608,0.0,1.0
2018-10-04,37.1,37.46,37.0,37.03,13775,24.5054171138276,24.7432055278701,24.4393647765935,24.4591804777638,20854.6746062784,0.0,1.0
2018-10-05,36.77,37.1,36.61,37.1,7286,24.2874444009553,24.5054171138276,24.1817606613808,24.5054171138276,11030.6467645259,0.0,1.0
2018-10-08,37.13,37.39,36.87,36.87,9137,24.5252328149978,24.6969688918063,24.3534967381893,24.3534967381893,13832.9700092607,0.0,1.0
2018-10-09,37.24,37.55,37.16,37.16,11273,24.5978903859552,24.8026526313807,24.545048516168,24.545048516168,17066.7692803322,0.0,1.0
2018-10-10,36.48,37.27,36.33,37.22,10591,24.0958926229766,24.6177060871254,23.9968141171255,24.5846799185084,16034.2547190631,0.0,1.0
2018-10-11,36.22,37.44,36.22,36.34,11396,23.9241565461681,24.7299950604233,23.9241565461681,24.0034193508489,17252.9852495933,0.0,1.0
2018-10-12,34.73,37.03,34.28,36.99,27800,22.9399767213809,24.4591804777638,22.6427412038278,24.4327595428701,42087.8369549575,0.0,1.0
2018-10-15,34.87,35.17,34.49,34.58,12492,23.0324499935086,23.2306070052107,22.7814511120192,22.8408982155299,18912.275512278,0.0,1.0
2018-10-16,35.47,35.5,34.79,34.8,11595,23.4287640169128,23.448579718083,22.9796081237213,22.9862133574447,17554.2614925443,0.0,1.0
2018-10-17,35.9,36.09,35.44,35.44,10354,23.7127890670191,23.8382885077638,23.4089483157426,23.4089483157426,15675.4483392673,0.0,1.0
2018-10-18,35.79,36.4,35.11,35.87,8587,23.6401314960617,24.0430507531893,23.1909756028703,23.6929733658489,13000.2969759791,0.0,1.0
2018-10-19,34.73,35.78,34.72,35.58,14108,22.9399767213809,23.6335262623383,22.9333714876575,23.5014215878702,21358.8202791561,0.0,1.0
2018-10-22,36.17,36.17,35.0,35.0,9303,23.891130377551,23.891130377551,23.1183180319128,23.1183180319128,14084.2858702148,0.0,1.0
2018-10-23,34.75,35.75,34.75,34.95,5541,22.9531871888277,23.6137105611681,22.9531871888277,23.0852918632958,8388.80232256905,0.0,1.0
2018-10-24,33.6,35.79,33.58,34.75,14958,22.1935853106363,23.6401314960617,22.1803748431895,22.9531871888277,22645.6786033185,0.0,1.0
2018-10-25,34.5,35.32,33.86,33.86,22331,22.7880563457426,23.3296855110617,22.3653213874448,22.3653213874448,33808.0391021999,0.0,1.0
2018-10-26,34.46,34.5,33.98,34.1,14360,22.761635410849,22.7880563457426,22.4445841921256,22.5238469968065,21740.335923496,0.0,1.0
2018-10-29,34.87,35.83,34.48,34.6,8854,23.0324499935086,23.6665524309553,22.7748458782958,22.8541086829767,13404.5218848631,0.0,1.0
2018-10-30,35.32,35.49,34.4,34.76,10059,23.3296855110617,23.4419744843596,22.7220040085086,22.9597924225511,15228.8328032345,0.0,1.0
2018-10-31,35.14,35.54,34.78,35.54,12257,23.2107913040405,23.4750006529766,22.9730028899979,23.4750006529766,18556.4970344213,0.0,1.0
2018-11-01,34.7,35.3,34.29,35.02,8849,22.9201610202107,23.3164750436149,22.6493464375512,23.1315284993596,13396.9521300151,0.0,1.0
2018-11-02,35.01,35.77,34.79,34.8,11137,23.1249232656362,23.6269210286149,22.9796081237213,22.9862133574447,16860.8719484663,0.0,1.0
2018-11-05,34.9,35.46,34.81,34.89,8136,23.0522656946788,23.4221587831894,22.9928185911681,23.0456604609554,12317.5050886883,0.0,1.0
2018-11-06,34.7,34.97,34.33,34.73,7886,22.9201610202107,23.0985023307426,22.6757673724448,22.9399767213809,11939.0173462876,0.0,1.0
2018-11-07,34.95,34.98,34.5,34.62,9375,23.0852918632958,23.105107564466,22.7880563457426,22.8673191504235,14193.2903400261,0.0,1.0
2018-11-08,34.78,35.32,34.71,34.71,8600,22.9730028899979,23.3296855110617,22.9267662539341,22.9267662539341,13019.978338584,0.0,1.0
2018-11-09,34.88,35.23,34.69,34.71,7099,23.039055227232,23.2702384075511,22.9135557864873,22.9267662539341,10747.5379332102,0.0,1.0
2018-11-12,34.65,35.08,34.55,34.89,8675,22.8871348515937,23.1711599017,22.8210825143596,23.0456604609554,13133.5246613042,0.0,1.0
2018-11-13,35.04,36.11,34.57,34.71,11404,23.1447389668064,23.8514989752106,22.8342929818065,22.9267662539341,17265.0968573502,0.0,1.0
2018-11-14,34.28,35.5,34.03,35.2,16822,22.6427412038278,23.448579718083,22.4776103607427,23.2504227063809,25467.683210658,0.0,1.0
2018-11-15,34.44,35.17,34.02,34.02,7608,22.7484249434022,23.2306070052107,22.4710051270193,22.4710051270193,11518.138976738,0.0,1.0
2018-11-16,34.72,35.0,34.05,34.3,12278,22.9333714876575,23.1183180319128,22.4908208281895,22.6559516712746,18588.290004783,0.0,1.0
2018-11-19,34.31,35.22,33.91,34.69,9751,22.662556904998,23.2636331738277,22.3983475560618,22.9135557864873,14762.5359045968,0.0,1.0
2018-11-20,33.56,34.42,33.5,34.05,11929,22.1671643757427,22.7352144759554,22.1275329734023,22.4908208281895,18059.9211163916,0.0,1.0
2018-11-21,34.47,35.0,33.37,33.37,10478,22.7682406445724,23.1183180319128,22.041664934998,22.041664934998,15863.178259498,0.0,1.0
2018-11-23,34.76,35.1098,34.13,34.75,5549,22.9597924225511,23.1908434981958,22.5436626979767,22.9531871888277,8400.91393032587,0.0,1.0
2018-11-26,34.62,35.22,34.51,34.93,11364,22.8673191504235,23.2636331738277,22.794661579466,23.072081395849,17204.538818566,0.0,1.0
2018-11-27,34.16,34.86,34.09,34.09,9250,22.5634783991469,23.0258447597852,22.5172417630831,22.5172417630831,14004.0464688258,0.0,1.0
2018-11-28,35.26,35.35,34.16,34.16,15168,23.2900541087213,23.3495012122319,22.5634783991469,22.5634783991469,22963.6083069351,0.0,1.0
2018-11-29,35.13,36.0,34.3,34.91,12699,23.3759221471256,23.9548305521355,22.8236302205069,23.2295315159736,19084.4180260438,0.26,1.0
2018-11-30,34.77,35.5,34.29,35.31,25817,23.1363738416042,23.6221245722447,22.8169761009091,23.4956962998862,38798.5211574434,0.0,1.0
2018-12-03,35.36,35.59,35.07,35.2,11400,23.5289668978753,23.6820116486251,23.3359974295387,23.4225009843103,17132.2439165997,0.0,1.0
2018-12-04,33.74,35.49,33.64,35.38,22997,22.4509995230292,23.6154704526469,22.3844583270511,23.5422751370709,34560.5450307056,0.0,1.0
2018-12-06,33.49,33.73,33.06,33.25,12058,22.2846465330838,22.4443454034314,21.9985193903778,22.1249476627363,18121.1050128385,0.0,1.0
2018-12-07,33.93,34.92,32.91,34.92,16472,22.5774277953877,23.2361856355714,21.8987075964105,23.2361856355714,24754.5896310728,0.0,1.0
2018-12-10,33.33,33.96,33.05,33.75,13611,22.1781806195188,22.5973901541812,21.9918652707799,22.457653642627,20454.9975393718,0.0,1.0
2018-12-11,32.53,33.84,32.15,33.48,42234,21.6458510516935,22.5175407190074,21.3929945069766,22.277992413486,63470.4552257608,0.0,1.0
2018-12-12,33.9,34.35,32.63,32.77,13830,22.5574654365943,22.856900818496,21.7123922476717,21.8055499220411,20784.1169619801,0.0,1.0
2018-12-13,32.54,34.55,31.74,31.74,33489,21.6525051712914,22.9899832104523,21.1201756034661,21.1201756034661,50328.2207476321,0.0,1.0
2018-12-14,31.98,32.9,31.95,32.64,19153,21.2798744738137,21.8920534768127,21.2599121150203,21.7190463672695,28783.6726083012,0.0,1.0
2018-12-17,31.99,32.69,31.75,31.75,30106,21.2865285934115,21.7523169652586,21.1268297230639,21.1268297230639,45244.1522239606,0.0,1.0
2018-12-18,31.82,32.42,31.54,32.13,16697,21.1734085602487,21.5726557361176,20.9870932115098,21.3796862677809,25092.7260241636,0.0,1.0
2018-12-19,31.08,32.89,30.52,31.79,20563,20.6810037100103,21.8853993572149,20.3083730125326,21.1534462014552,30902.6606716702,0.0,1.0
2018-12-20,32.22,32.46,30.45,31.6,26079,21.4395733441613,21.5992722145088,20.2617941753479,21.0270179290967,39192.2622018424,0.0,1.0
2018-12-21,31.85,32.72,31.21,32.16,70504,21.1933709190421,21.772279324052,20.7675072647819,21.3996486265744,105955.4144821,0.0,1.0
2018-12-24,31.25,32.44,31.25,32.02,10754,20.7941237431732,21.5859639753132,20.7941237431732,21.306490952205,16161.4167613257,0.0,1.0
2018-12-26,32.34,32.83,31.16,31.56,17843,21.5194227793351,21.845474639628,20.7342366667928,21.0004014507055,26814.967386306,0.0,1.0
2018-12-27,31.98,32.23,31.01,31.73,19472,21.2798744738137,21.4462274637591,20.6344248728256,21.1135214838683,29263.0748722833,0.0,1.0
2018-12-28,32.19,32.77,31.2624,31.51,24241,21.4196109853678,21.8055499220411,20.8023748514745,20.9671308527164,36430.0635773942,0.0,1.0
2018-12-31,32.02,32.51,31.83,32.2,20931,21.306490952205,21.6325428124979,21.1800626798465,21.4262651049656,31455.7015279252,0.0,1.0
2019-01-02,32.73,32.8999,31.52,31.58,10780,21.7789334436499,21.8919869356167,20.9737849723142,21.0137096899011,16200.4903000828,0.0,1.0
2019-01-03,32.71,33.24,31.85,32.58,13106,21.7656252044542,22.1182935431384,21.1933709190421,21.6791216496826,19696.0691904347,0.0,1.0
2019-01-04,33.73,33.8,32.08,32.94,18937,22.4443454034314,22.4909242406161,21.3464156697919,21.918669955204,28459.0616709341,0.0,1.0
2019-01-07,33.87,34.42,33.32,33.73,12230,22.5375030778008,22.9034796556807,22.171526499921,22.4443454034314,18379.5915000013,0.0,1.0
2019-01-08,33.68,34.96,32.15,34.17,36123,22.4110748054423,23.2628021139627,21.3929945069766,22.7371266657353,54286.670789415,0.0,1.0
2019-01-09,33.7,34.93,32.96,33.75,17399,22.424383044638,23.2428397551692,21.9319781943996,22.457653642627,26147.7115706068,0.0,1.0
2019-01-10,32.8,33.74,32.31,33.42,25712,21.8255122808346,22.4509995230292,21.4994604205416,22.2380676958991,38640.7241740009,0.0,1.0
2019-01-11,32.75,33.01,32.36,32.44,13558,21.7922416828455,21.9652487923887,21.5327310185307,21.5859639753132,20375.3476334437,0.0,1.0
2019-01-14,32.74,32.92,32.2,32.41,8201,21.7855875632477,21.9053617160084,21.4262651049656,21.5660016165198,12324.6958210556,0.0,1.0
2019-01-15,32.84,32.91,32.16,32.7,11852,21.8521287592258,21.8987075964105,21.3996486265744,21.7589710848564,17811.5223596088,0.0,1.0
2019-01-16,33.25,33.47,32.67,33.0,15318,22.1249476627363,22.2713382938882,21.739008726063,21.9585946727909,23020.3256416205,0.0,1.0
2019-01-17,32.85,33.27,32.76,32.82,14051,21.8587828788236,22.1382559019319,21.7988958024433,21.8388205200302,21116.242041416,0.0,1.0
2019-01-18,32.47,33.23,32.37,32.86,18558,21.6059263341067,22.1116394235406,21.5393851381285,21.8654369984215,27889.4897021278,0.0,1.0
2019-01-22,31.26,32.84,31.13,32.49,41989,20.800777862771,21.8521287592258,20.7142743079994,21.6192345733023,63102.2622643951,0.0,1.0
2019-01-23,32.0,32.46,31.16,31.16,18897,21.2931827130093,21.5992722145088,20.7342366667928,20.7342366667928,28398.9485343846,0.0,1.0
2019-01-24,32.26,32.45,31.75,32.15,12574,21.4661898225525,21.592618094911,21.1268297230639,21.3929945069766,18896.5644743267,0.0,1.0
2019-01-25,32.7,32.73,32.16,32.16,11912,21.7589710848564,21.7789334436499,21.3996486265744,21.3996486265744,17901.692064433,0.0,1.0
2019-01-28,31.89,32.55,31.89,32.37,12075,21.2199873974334,21.6591592908892,21.2199873974334,21.5393851381285,18146.653095872,0.0,1.0
2019-01-29,31.4,32.28,31.32,31.5,30400,20.8939355371404,21.4794980617482,20.8407025803579,20.9604767331186,45685.9837775992,0.0,1.0
2019-01-30,31.71,31.93,30.46,31.01,31562,21.1002132446727,21.2466038758246,20.2684482949458,20.6344248728256,47432.2703943613,0.0,1.0
2019-01-31,31.85,31.89,31.35,31.85,33860,21.1933709190421,21.2199873974334,20.8606649391513,21.1933709190421,50885.7700891286,0.0,1.0
2019-02-01,32.58,33.0,32.1,32.1,18237,21.6791216496826,21.9585946727909,21.3597239089875,21.3597239089875,27407.0817813183,0.0,1.0
2019-02-04,33.6,33.92,32.77,32.77,17960,22.3578418486598,22.5707736757899,21.8055499220411,21.8055499220411,26990.7983107132,0.0,1.0
2019-02-05,34.24,34.3,33.64,34.0,21257,22.78370550292,22.8236302205069,22.3844583270511,22.6240066325724,31945.6235908035,0.0,1.0
2019-02-06,34.0,34.27,33.5,34.25,11041,22.6240066325724,22.8036678617134,22.2913006526816,22.7903596225178,16592.7285160682,0.0,1.0
2019-02-07,34.18,34.3,33.83,34.12,26977,22.7437807853331,22.8236302205069,22.5108865994096,22.7038560677462,40541.8021173781,0.0,1.0
2019-02-08,34.38,34.69,34.1,34.1,16654,22.8768631772894,23.0831408848217,22.6905478285506,22.6905478285506,25028.1044023729,0.0,1.0
2019-02-11,34.58,34.72,34.1,34.43,18696,23.0099455692457,23.1031032436151,22.6905478285506,22.9101337752785,28096.8800232235,0.0,1.0
2019-02-12,34.82,34.99,34.48,34.75,25766,23.1696444395933,23.2827644727561,22.9434043732676,23.1230656024086,38721.8769083428,0.0,1.0
2019-02-13,34.89,34.94,33.7,34.94,7163,23.216223276778,23.2494938747671,22.424383044638,23.2494938747671,10764.7599275968,0.0,1.0
2019-02-14,34.63,34.85,34.28,34.68,16234,23.0432161672348,23.1896067983867,22.8103219813112,23.0764867652239,24396.9164686035,0.0,1.0
2019-02-15,35.28,35.67,34.75,34.75,27981,23.4757339410928,23.7352446054076,23.1230656024086,23.1230656024086,42050.6418447698,0.0,1.0
2019-02-19,35.9,35.95,34.77,35.04,11339,23.8882893561573,23.9215599541464,23.1363738416042,23.3160350707452,17040.5713833618,0.0,1.0
2019-02-20,35.68,35.95,35.66,35.86,15786,23.7418987250054,23.9215599541464,23.7285904858098,23.8616728777661,23723.6493392494,0.0,1.0
2019-02-21,35.72,35.9,35.58,35.89,15168,23.7685152033967,23.8882893561573,23.6753575290272,23.8816352365595,22794.90137956,0.0,1.0
2019-02-22,35.84,36.1171,35.72,35.72,11750,23.8483646385705,24.0327502926259,23.7685152033967,23.7685152033967,17658.2338614075,0.0,1.0
2019-02-25,35.47,36.2499,35.161,36.16,22628,23.6021622134513,24.1211170008849,23.3965499178788,24.0612964657005,34006.0013460366,0.0,1.0
2019-02-26,35.26,35.87,34.94,35.51,18947,23.4624257018972,23.8683269973639,23.2494938747671,23.6287786918425,28474.0899550714,0.0,1.0
2019-02-27,35.16,35.88,34.75,34.75,7130,23.395884505919,23.8749811169617,23.1230656024086,23.1230656024086,10715.1665899435,0.0,1.0
2019-02-28,35.42,35.44,35.0,35.14,18059,23.7418987250054,23.7553046531392,23.4603742341951,23.5542157311318,26941.8123381307,0.26,1.0
2019-03-01,35.73,35.75,33.72,35.43,20750,23.9496906110797,23.9630965392135,22.6023948336302,23.7486016890723,30956.4541788699,0.0,1.0
2019-03-04,35.11,35.59,35.05,35.59,8593,23.5341068389311,23.8558491141429,23.4938890545296,23.8558491141429,12819.7017233267,0.0,1.0
2019-03-05,34.95,35.4,34.53,34.88,10148,23.4268594138605,23.7284927968716,23.1453349230502,23.3799386653921,15139.5709401047,0.0,1.0
2019-03-06,33.8,34.87,33.79,34.87,16383,22.6560185461655,23.3732357013252,22.6493155820986,23.3732357013252,24441.4259668639,0.0,1.0
2019-03-07,33.22,33.99,33.22,33.99,13201,22.2672466302846,22.7833748634369,22.2672466302846,22.7833748634369,19694.2723670005,0.0,1.0
2019-03-08,33.26,33.62,33.12,33.13,10810,22.2940584865522,22.5353651929611,22.2002169896154,22.2069199536824,16127.1937192089,0.0,1.0
2019-03-11,34.29,34.29,33.29,33.46,9388,22.9844637854442,22.9844637854442,22.314167378753,22.4281177678905,14005.7441846377,0.0,1.0
2019-03-12,34.33,34.64,34.12,34.33,18396,23.0112756417119,23.2190675277862,22.8705133963067,23.0112756417119,27444.5749915417,0.0,1.0
2019-03-13,34.45,34.69,34.2,34.58,9493,23.0917112105149,23.2525823481208,22.924137108842,23.1788497433847,14162.3913021692,0.0,1.0
2019-03-14,34.6,34.8,34.21,34.8,13307,23.1922556715185,23.3263149528568,22.9308400729089,23.3263149528568,19852.4113618421,0.0,1.0
2019-03-15,34.57,34.82,34.31,34.78,42876,23.1721467793178,23.3397208809906,22.9978697135781,23.312909024723,63965.7315360591,0.0,1.0
2019-03-18,34.49,35.0,34.39,34.77,11808,23.1185230667825,23.4603742341951,23.0514934261134,23.3062060606561,17616.0872744143,0.0,1.0
2019-03-19,33.56,34.6,33.51,34.6,9125,22.4951474085596,23.1922556715185,22.461632588225,23.1922556715185,13613.3804521536,0.0,1.0
2019-03-20,33.02,33.65,32.71,33.05,16191,22.1331873489463,22.5554740851618,21.925395462872,22.153296241147,24154.9855233775,0.0,1.0
2019-03-21,32.85,33.58,32.83,33.11,16971,22.0192369598088,22.5085533366934,22.005831031675,22.1935140255485,25318.649825041,0.0,1.0
2019-03-22,31.6,33.34,31.58,32.57,20958,21.1813664514447,22.3476821990875,21.1679605233109,21.8315539659352,31266.7646593135,0.0,1.0
2019-03-25,32.44,32.48,31.6,31.68,16135,21.7444154330654,21.771227289333,21.1813664514447,21.23499016398,24071.4403940272,0.0,1.0
2019-03-26,32.86,32.86,32.26,32.63,8111,22.0259399238757,22.0259399238757,21.6237620798609,21.8717717503367,12100.616859991,0.0,1.0
2019-03-27,33.27,33.39,32.02,32.67,15845,22.3007614506191,22.3811970194221,21.462890942255,21.8985836066044,23638.7959741781,0.0,1.0
2019-03-28,33.44,33.54,33.25,33.34,7046,22.4147118397567,22.4817414804258,22.2873555224853,22.3476821990875,10511.7675250273,0.0,1.0
2019-03-29,32.89,33.4,32.56,33.22,25501,22.0460488160764,22.387899983489,21.8248510018683,22.2672466302846,38044.3632778488,0.0,1.0
2019-04-01,33.6,33.71,32.89,32.89,10375,22.5219592648273,22.5956918695633,22.0460488160764,22.0460488160764,15478.2270894349,0.0,1.0
2019-04-02,33.36,33.68,32.9,33.6,11535,22.3610881272214,22.5755829773626,22.0527517801434,22.5219592648273,17208.804768832,0.0,1.0
2019-04-03,33.17,33.79,33.11,33.79,7459,22.23373180995,22.6493155820986,22.1935140255485,22.6493155820986,11127.9128539851,0.0,1.0
2019-04-04,33.44,33.58,33.2,33.2,5800,22.4147118397567,22.5085533366934,22.2538407021507,22.2538407021507,8652.88839698531,0.0,1.0
2019-04-05,33.66,33.94,33.35,33.48,15313,22.5621770492287,22.7498600431023,22.3543851631544,22.4415236960243,22845.1172453511,0.0,1.0
2019-04-08,33.78,34.04,33.27,33.93,8957,22.6426126180317,22.8168896837714,22.3007614506191,22.7431570790354,13362.745064103,0.0,1.0
2019-04-09,33.25,33.8,33.19,33.77,13774,22.2873555224853,22.6560185461655,22.2471377380838,22.6359096539648,20549.1180655303,0.0,1.0
2019-04-10,34.14,34.21,33.37,33.55,11199,22.8839193244406,22.9308400729089,22.3677910912883,22.4884444444927,16707.5339927308,0.0,1.0
2019-04-11,33.89,34.46,32.98,33.99,10803,22.7163452227677,23.0984141745818,22.1063754926787,22.7833748634369,16116.7505780401,0.0,1.0
2019-04-12,34.13,34.57,33.87,34.57,6512,22.8772163603736,23.1721467793178,22.7029392946339,23.1721467793178,9715.10504158079,0.0,1.0
2019-04-15,33.92,34.33,33.76,34.33,8811,22.7364541149685,23.0112756417119,22.6292066898979,23.0112756417119,13144.9309768686,0.0,1.0
2019-04-16,34.01,34.14,33.74,33.85,13084,22.7967807915707,22.8839193244406,22.615800761764,22.6895333665001,19519.722721751,0.0,1.0
2019-04-17,34.37,34.58,34.09,34.24,9926,23.0380874979795,23.1788497433847,22.850404504106,22.9509489651097,14808.3741773235,0.0,1.0
2019-04-18,34.21,34.4,33.92,34.2,8214,22.9308400729089,23.0581963901803,22.7364541149685,22.924137108842,12254.280222903,0.0,1.0
2019-04-22,33.21,34.43,33.05,34.43,9790,22.2605436662177,23.078305282381,22.153296241147,23.078305282381,14605.4788631873,0.0,1.0
2019-04-23,33.77,33.77,33.14,33.17,8997,22.6359096539648,22.6359096539648,22.2136229177493,22.23373180995,13422.420156496,0.0,1.0
2019-04-24,33.0,33.69,33.0,33.44,27235,22.1197814208125,22.5822859414295,22.1197814208125,22.4147118397567,40631.2785330854,0.0,1.0
2019-04-25,33.29,33.35,32.89,33.0,14357,22.314167378753,22.3543851631544,22.0460488160764,22.1197814208125,21418.8825371583,0.0,1.0
2019-04-26,33.8,33.8,33.236,33.236,7326,22.6560185461655,22.6560185461655,22.2779713727916,22.2779713727916,10929.4931717784,0.0,1.0
2019-04-29,34.58,34.6,33.54,33.9,13951,23.1788497433847,23.1922556715185,22.4817414804258,22.7230481868346,20813.1803493694,0.0,1.0
2019-04-30,33.65,34.57,33.55,34.57,20773,22.5554740851618,23.1721467793178,22.4884444444927,23.1721467793178,30990.7673569959,0.0,1.0
2019-05-01,33.45,33.94,33.2,33.53,18898,22.4214148038236,22.7498600431023,22.2538407021507,22.4750385163589,28193.4974010739,0.0,1.0
2019-05-02,33.87,34.05,33.32,33.32,9664,22.7029392946339,22.8235926478383,22.3342762709537,22.3342762709537,14417.5023221494,0.0,1.0
2019-05-03,34.58,34.58,34.16,34.16,15934,23.1788497433847,23.1788497433847,22.8973252525744,22.8973252525744,23771.5730547525,0.0,1.0
2019-05-06,34.08,34.78,34.0,34.31,19372,22.8437015400391,23.312909024723,22.7900778275038,22.9978697135781,28900.647245931,0.0,1.0
2019-05-07,33.87,34.42,33.62,34.42,8424,22.7029392946339,23.0716023183141,22.5353651929611,23.0716023183141,12567.5744579663,0.0,1.0
2019-05-08,33.48,34.1,33.43,34.0,11036,22.4415236960243,22.8571074681729,22.4080088756897,22.7900778275038,16464.3579912293,0.0,1.0
2019-05-09,33.87,34.05,33.3,33.35,10097,22.7029392946339,22.8235926478383,22.3208703428199,22.3543851631544,15063.4851973036,0.0,1.0
2019-05-10,33.81,34.14,33.7,34.14,11055,22.6627215102324,22.8839193244406,22.5889889054964,22.8839193244406,16492.703660116,0.0,1.0
2019-05-13,33.05,33.88,32.91,33.5,14664,22.153296241147,22.7096422587008,22.0594547442103,22.4549296241581,21876.8888712747,0.0,1.0
2019-05-14,33.53,33.65,33.01,33.01,10576,22.4750385163589,22.5554740851618,22.1264843848794,22.1264843848794,15778.0944287098,0.0,1.0
2019-05-15,33.4,33.4,32.86,33.23,12647,22.387899983489,22.387899983489,22.0259399238757,22.2739495943515,18867.7723373575,0.0,1.0
2019-05-16,33.58,33.88,33.42,33.46,7016,22.5085533366934,22.7096422587008,22.4013059116228,22.4281177678905,10467.0112057326,0.0,1.0
2019-05-17,33.55,33.85,33.27,33.4,10060,22.4884444444927,22.6895333665001,22.3007614506191,22.387899983489,15008.2857368401,0.0,1.0
2019-05-20,33.67,33.74,33.25,33.32,13892,22.5688800132957,22.615800761764,22.2873555224853,22.3342762709537,20725.1595880896,0.0,1.0
2019-05-21,33.7,33.88,33.5,33.5,9595,22.5889889054964,22.7096422587008,22.4549296241581,22.4549296241581,14314.5627877714,0.0,1.0
2019-05-22,33.68,33.85,33.41,33.41,7516,22.5755829773626,22.6895333665001,22.3946029475559,22.3946029475559,11212.9498606451,0.0,1.0
2019-05-23,33.12,33.45,32.88,33.31,18405,22.2002169896154,22.4214148038236,22.0393458520095,22.3275733068868,27458.0018873302,0.0,1.0
2019-05-24,33.73,33.73,33.4,33.54,9847,22.6090977976971,22.6090977976971,22.387899983489,22.4817414804258,14690.5158698473,0.0,1.0
2019-05-28,33.3,33.81,33.09,33.72,16163,22.3208703428199,22.6627215102324,22.1801080974147,22.6023948336302,24113.2129587024,0.0,1.0
2019-05-29,33.14,33.71,32.83,33.1,12896,22.2136229177493,22.5956918695633,22.005831031675,22.1868110614816,19239.2497875039,0.0,1.0
2019-05-30,32.49,33.18,32.28,32.96,12987,21.7779302533999,22.2404347740169,21.6371680079948,22.0929695645448,19375.010622698,0.0,1.0
2019-05-31,32.17,32.49,31.98,32.19,27258,21.5634354032587,21.7779302533999,21.4360790859874,21.5768413313925,40665.5917112114,0.0,1.0
2019-06-03,32.43,32.44,31.89,32.01,20152,21.9119895347382,21.9187462382642,21.5471275443355,21.6282079866472,29825.194967528,0.26,1.0
2019-06-04,32.81,33.41,32.4973,32.52,16706,22.1687442687253,22.5741464802838,21.957462149468,21.972799866472,24725.0747879874,0.0,1.0
2019-06-05,33.1,33.18,32.49,32.79,9160,22.3646886709785,22.4187422991863,21.952529755894,22.1552308616733,13556.9068034219,0.0,1.0
2019-06-06,32.9,33.02,32.6,32.85,14723,22.229554600459,22.3106350427707,22.0268534946798,22.1957710828292,21790.211666679,0.0,1.0
2019-06-07,33.01,33.05,32.4,32.78,7125,22.3038783392448,22.3309051533487,21.8917194241603,22.1484741581473,10545.0830758057,0.0,1.0
2019-06-10,32.85,33.2,32.65,32.98,15687,22.1957710828292,22.4322557062383,22.0606370123096,22.2836082286668,23216.9429066897,0.0,1.0
2019-06-11,33.06,33.2,32.51,32.95,16341,22.3376618568746,22.4322557062383,21.966043162946,22.2633381180889,24184.8705321743,0.0,1.0
2019-06-12,33.11,33.3,32.92,32.92,9678,22.3714453745045,22.499822741498,22.243068007511,22.243068007511,14323.5528431787,0.0,1.0
2019-06-13,33.63,33.86,33.11,33.36,20123,22.7227939578552,22.8781981389527,22.3714453745045,22.5403629626539,29782.274629395,0.0,1.0
2019-06-14,33.41,33.85,33.4,33.69,15057,22.5741464802838,22.8714414354267,22.5673897767578,22.7633341790111,22284.5355610395,0.0,1.0
2019-06-17,33.37,33.74,33.2,33.56,13512,22.5471196661799,22.797117696641,22.4322557062383,22.6754970331734,19997.9175467069,0.0,1.0
2019-06-18,33.46,33.78,33.3,33.53,19842,22.6079299979137,22.8241445107449,22.499822741498,22.6552269225955,29366.3913530017,0.0,1.0
2019-06-19,33.75,33.78,33.48,33.52,8846,22.8038744001669,22.8241445107449,22.6214434049656,22.6484702190695,13092.1831422565,0.0,1.0
2019-06-20,33.12,34.18,33.075,33.9,12372,22.3782020780305,23.0944126517839,22.3477969121636,22.9052249530566,18310.704254578,0.0,1.0
2019-06-21,33.42,33.74,32.72,32.89,41950,22.5809031838098,22.797117696641,22.1079339369915,22.2227978969331,62086.4891270245,0.0,1.0
2019-06-24,32.97,33.51,32.76,33.23,12975,22.2768515251409,22.6417135155435,22.1349607510954,22.4525258168162,19203.1512854146,0.0,1.0
2019-06-25,33.2,33.52,32.74,33.52,11774,22.4322557062383,22.6484702190695,22.1214473440434,22.6484702190695,17425.6572820402,0.0,1.0
2019-06-26,32.9,33.44,32.5,32.5,11098,22.229554600459,22.5944165908617,21.95928645942,21.95928645942,16425.169400041,0.0,1.0
2019-06-27,33.88,33.88,32.63,33.4,23489,22.8917115460046,22.8917115460046,22.0471236052577,22.5673897767578,34763.9938761545,0.0,1.0
2019-06-28,34.73,34.95,33.77,33.77,83714,23.4660313457125,23.614678823284,22.8173878072189,22.8173878072189,123897.696085334,0.0,1.0
2019-07-01,34.5,34.93,34.42,34.7,18096,23.3106271646151,23.601165416232,23.2565735364073,23.4457612351346,26782.2909950569,0.0,1.0
2019-07-02,33.54,34.37,33.3,34.3,12495,22.6619836261215,23.2227900187774,22.499822741498,23.1754930940956,18492.7456887288,0.0,1.0
2019-07-03,33.81,34.03,33.81,33.89,4123,22.8444146213228,22.9930620988942,22.8444146213228,22.8984682495306,6102.08807319958,0.0,1.0
2019-07-05,34.45,34.49,33.85,34.23,8287,23.2768436469852,23.3038704610891,22.8714414354267,23.1281961694138,12264.8566244494,0.0,1.0
2019-07-08,33.71,34.22,33.55,33.74,11181,22.776847586063,23.1214394658878,22.6687403296474,22.797117696641,16548.0103678013,0.0,1.0
2019-07-09,34.08,34.18,33.69,33.83,6337,23.0268456165241,23.0944126517839,22.7633341790111,22.8579280283747,9378.83388791312,0.0,1.0
2019-07-10,33.85,34.76,33.81,34.21,10992,22.8714414354267,23.4863014562905,22.8444146213228,23.1146827623618,16268.2881641062,0.0,1.0
2019-07-11,33.99,34.01,33.62,33.72,9238,22.9660352847904,22.9795486918423,22.7160372543293,22.783604289589,13672.3477128832,0.0,1.0
2019-07-12,34.14,34.77,34.14,34.41,16128,23.06738583768,23.4930581598164,23.06738583768,23.2498168328813,23869.6280486449,0.0,1.0
2019-07-15,33.7,34.48,33.48,34.48,5707,22.7700908825371,23.2971137575631,22.6214434049656,23.2971137575631,8446.42654226291,0.0,1.0
2019-07-16,33.72,33.98,33.54,33.56,10511,22.783604289589,22.9592785812644,22.6619836261215,22.6754970331734,15556.4025557606,0.0,1.0
2019-07-17,33.45,33.79,33.37,33.52,5868,22.6011732943877,22.8309012142708,22.5471196661799,22.6484702190695,8684.70841948463,0.0,1.0
2019-07-18,33.79,34.0,33.67,33.77,6135,22.8309012142708,22.9727919883163,22.7498207719591,22.8173878072189,9079.87153264116,0.0,1.0
2019-07-19,33.65,33.98,33.45,33.59,11676,22.7363073649072,22.9592785812644,22.6011732943877,22.6957671437513,17280.6161393835,0.0,1.0
2019-07-22,33.4,33.93,32.4,33.41,20851,22.5673897767578,22.9254950636345,21.8917194241603,22.5741464802838,30859.7231177018,0.0,1.0
2019-07-23,32.99,33.24,32.9,33.01,10022,22.2903649321928,22.4592825203422,22.229554600459,22.3038783392448,14832.6768541369,0.0,1.0
2019-07-24,33.95,34.2,33.33,33.33,15161,22.9390084706864,23.1079260588358,22.520092852076,22.520092852076,22438.4567736549,0.0,1.0
2019-07-25,33.5,33.99,33.41,33.99,12167,22.6349568120176,22.9660352847904,22.5741464802838,22.9660352847904,18007.3018643268,0.0,1.0
2019-07-26,33.7,34.18,33.47,33.75,23410,22.7700908825371,23.0944126517839,22.6146867014396,22.8038744001669,34647.0729550332,0.0,1.0
2019-07-29,33.56,34.04,33.46,33.54,20255,22.6754970331734,22.9998188024202,22.6079299979137,22.6619836261215,29977.6361684835,0.0,1.0
2019-07-30,33.68,33.83,33.45,33.5,32340,22.7565774754851,22.8579280283747,22.6011732943877,22.6349568120176,47863.5770767098,0.0,1.0
2019-07-31,33.26,34.0,33.26,33.51,37170,22.4727959273941,22.9727919883163,22.4727959273941,22.6417135155435,55012.0333933614,0.0,1.0
2019-08-01,32.88,33.55,32.77,33.26,68947,22.2160411934071,22.6687403296474,22.1417174546214,22.4727959273941,102042.363905625,0.0,1.0
2019-08-02,32.9,33.06,32.56,32.74,28736,22.229554600459,22.3376618568746,21.9998266805759,22.1214473440434,42529.6150549269,0.0,1.0
2019-08-05,32.3,32.62,32.1,32.6,32571,21.8241523889005,22.0403669017317,21.689018318381,22.0268534946798,48205.4597701149,0.0,1.0
2019-08-06,32.31,32.48,31.58,32.46,17617,21.8309090924265,21.9457730523681,21.3376697350303,21.9322596453161,26073.3654100308,0.0,1.0
2019-08-07,32.45,32.81,31.87,31.87,21406,21.9255029417901,22.1687442687253,21.5336141372836,21.5336141372836,31681.1295888699,0.0,1.0
2019-08-08,32.5,33.0,32.06,32.72,23592,21.95928645942,22.2971216357188,21.6619915042771,22.1079339369915,34916.43507711,0.0,1.0
2019-08-09,32.74,32.87,32.36,32.6,18110,22.1214473440434,22.2092844898811,21.8646926100564,22.0268534946798,26803.0111582936,0.0,1.0
2019-08-12,32.59,32.8,32.3,32.52,16098,22.0200967911538,22.1619875651993,21.8241523889005,21.972799866472,23825.227698852,0.0,1.0
2019-08-13,32.88,32.99,32.58,32.6,12550,22.2160411934071,22.2903649321928,22.0133400876278,22.0268534946798,18574.1463300157,0.0,1.0
2019-08-14,32.0,32.63,31.76,32.4,15796,21.6214512831212,22.0471236052577,21.4592903984978,21.8917194241603,23378.2641776039,0.0,1.0
2019-08-15,31.8,32.2,31.78,31.98,9032,21.4863172126017,21.7565853536408,21.4728038055498,21.6079378760693,13367.4653109723,0.0,1.0
2019-08-16,32.0,32.535,31.77,31.94,43383,21.6214512831212,21.9829349217609,21.4660471020238,21.5809110619654,64207.345835464,0.0,1.0
2019-08-19,32.83,32.99,32.4,32.44,12160,22.1822576757772,22.2903649321928,21.8917194241603,21.9187462382642,17996.9417827085,0.0,1.0
2019-08-20,32.4,32.72,32.35,32.72,5728,21.8917194241603,22.1079339369915,21.8579359065304,22.1079339369915,8477.50678711791,0.0,1.0
2019-08-21,32.79,32.81,32.48,32.48,13035,22.1552308616733,22.1687442687253,21.9457730523681,21.9457730523681,19291.9519850004,0.0,1.0
2019-08-22,32.64,32.93,32.54,32.83,12057,22.0538803087837,22.249824711037,21.9863132735239,22.1822576757772,17844.5005817529,0.0,1.0
2019-08-23,31.23,32.65,31.17,32.65,22486,21.1011851116211,22.0606370123096,21.0606448904653,22.0606370123096,33279.5421814131,0.0,1.0
2019-08-26,32.32,32.37,31.68,31.68,13398,21.8376657959525,21.8714493135823,21.40523677029,21.40523677029,19829.196217494,0.0,1.0
2019-08-27,31.48,32.21,31.48,32.21,12801,21.2701026997705,21.7633420571667,21.2701026997705,21.7633420571667,18945.629256616,0.0,1.0
2019-08-28,32.07,32.35,31.34,31.5,15045,21.6687482078031,21.8579359065304,21.1755088504069,21.2836161068225,22266.7754211224,0.0,1.0
2019-08-29,32.27,32.55,32.27,32.55,13963,21.8038822783226,21.9930699770499,21.8038822783226,21.9930699770499,20665.4028052597,0.0,1.0
2019-08-30,32.16,32.5,31.97,32.5,15801,21.7295585395368,21.95928645942,21.6011811725433,21.95928645942,23385.6642359027,0.0,1.0
2019-09-03,31.82,32.18,31.5,31.62,21232,21.675504911329,21.9207337538205,21.4575237180033,21.5392666655005,31168.9274489236,0.26,1.0
2019-09-04,31.86,32.09,31.76,31.88,7553,21.7027525604948,21.8594265431977,21.6346334375805,21.7163763850776,11087.9290232535,0.0,1.0
2019-09-05,32.52,32.94,32.05,32.25,18148,22.1523387717291,22.4384390879692,21.8321788940319,21.9684171398605,26641.5644001066,0.0,1.0
2019-09-06,32.28,32.62,32.09,32.62,15095,21.9888528767348,22.2204578946434,21.8594265431977,22.2204578946434,22159.7098644264,0.0,1.0
2019-09-09,33.16,33.37,32.01,32.01,20647,22.5883011583806,22.7313513165006,21.8049312448662,21.8049312448662,30310.137765539,0.0,1.0
2019-09-10,33.7,33.85,32.72,33.16,16523,22.9561444221178,23.0583231064893,22.2885770175577,22.5883011583806,24256.0375018163,0.0,1.0
2019-09-11,34.97,34.99,33.61,33.99,25882,23.8212572831294,23.8348811077122,22.894837211495,23.1536898785693,37995.2044194158,0.0,1.0
2019-09-12,35.31,35.6,34.49,34.6,34169,24.052862301038,24.2504077574894,23.4942854931408,23.5692165283465,50160.6575924202,0.0,1.0
2019-09-13,35.78,36.07,35.36,35.64,31482,24.3730221787352,24.5705676351866,24.0869218624951,24.2776554066552,46216.0971150626,0.0,1.0
2019-09-16,34.88,35.31,34.11,34.63,27657,24.4727485746817,24.7744481700691,23.9324958108484,24.2973418331774,39418.3823307042,0.0,1.03
2019-09-17,34.46,35.22,34.34,34.59,19807,24.1780652489545,24.7113017431276,24.0938700130324,24.2692767545367,28230.1008361087,0.0,1.0
2019-09-18,34.26,34.82,33.84,34.61,22624,24.037739855751,24.4306509567207,23.7430565300238,24.2833092938571,32245.054845061,0.0,1.0
2019-09-19,33.87,34.77,33.81,34.33,22558,23.7641053390043,24.3955696084198,23.7220077210433,24.0868537433722,32150.987764979,0.0,1.0
2019-09-20,34.51,35.0,33.6,33.82,60196,24.2131465972553,24.5569438106038,23.5746660581796,23.7290239907034,85794.8780698945,0.0,1.0
2019-09-23,34.08,34.36,33.79,34.1,9333,23.9114470018679,24.1079025523527,23.7079751817229,23.9254795411883,13301.9402788611,0.0,1.0
2019-09-24,33.36,34.23,32.81,33.97,32600,23.4062755863355,24.0166910467705,23.020380755026,23.834268035606,46463.4365253265,0.0,1.0
2019-09-25,34.05,34.23,33.49,33.49,14014,23.8903981928874,24.0166910467705,23.4974870919177,23.4974870919177,19973.5766707339,0.0,1.0
2019-09-26,33.18,33.77,33.0,33.43,29877,23.2799827324524,23.6939426424026,23.1536898785693,23.4553894739567,42582.4568425516,0.0,1.0
2019-09-27,33.43,33.7,32.93,33.42,22595,23.4553894739567,23.6448287547814,23.1045759909481,23.4483732042965,32203.7223401765,0.0,1.0
2019-09-30,33.39,33.79,33.15,33.43,19868,23.427324395316,23.7079751817229,23.2589339234719,23.4553894739567,28317.0416222451,0.0,1.0
2019-10-01,32.64,33.69,32.6,33.47,14363,22.9011041708031,23.6378124851212,22.8730390921624,23.4834545525974,20470.9919881369,0.0,1.0
2019-10-02,32.92,33.04,32.38,32.67,25395,23.0975597212879,23.18175495721,22.7186811596386,22.9221529797836,36194.4469497137,0.0,1.0
2019-10-03,32.68,32.96,32.31,32.91,11708,22.9291692494438,23.1256247999286,22.6695672720174,23.0905434516277,16686.9299030222,0.0,1.0
2019-10-04,32.92,33.04,32.57,32.73,11568,23.0975597212879,23.18175495721,22.8519902831819,22.9642505977446,16487.3936725453,0.0,1.0
2019-10-07,32.87,33.17,32.72,32.72,7035,23.062478372987,23.2729664627922,22.9572343280844,22.9572343280844,10026.6955814624,0.0,1.0
2019-10-08,32.26,33.02,32.03,32.6,8440,22.6344859237165,23.1677224178896,22.4731117215325,22.8730390921624,12029.1841801766,0.0,1.0
2019-10-09,32.67,32.89,32.36,32.51,14216,22.9221529797836,23.0765109123074,22.7046486203182,22.8098926652208,20261.4789461363,0.0,1.0
2019-10-10,32.74,33.12,32.73,32.84,10539,22.9712668674048,23.2378851144913,22.9642505977446,23.0414295640065,15020.8023785404,0.0,1.0
2019-10-11,32.79,33.74,32.79,33.17,20880,23.0063482157057,23.672893833422,23.0063482157057,23.2729664627922,29759.4035168349,0.0,1.0
2019-10-14,32.69,32.98,32.22,32.22,15253,22.9361855191039,23.1396573392489,22.6064208450758,22.6064208450758,21739.4723104542,0.0,1.0
2019-10-15,33.05,33.17,32.58,32.6,18009,23.1887712268701,23.2729664627922,22.859006552842,22.8730390921624,25667.4855332702,0.0,1.0
2019-10-16,32.87,33.24,32.87,32.89,4722,23.062478372987,23.3220803504134,23.062478372987,23.0765109123074,6730.07200222676,0.0,1.0
2019-10-17,33.25,33.27,32.93,33.0,10471,23.3290966200736,23.3431291593939,23.1045759909481,23.1536898785693,14923.8847808802,0.0,1.0
2019-10-18,33.2,33.43,32.76,33.12,18444,23.2940152717727,23.4553894739567,22.9852994067251,23.2378851144913,26287.4731065376,0.0,1.0
2019-10-21,33.79,34.11,33.2,33.29,24390,23.7079751817229,23.9324958108484,23.2940152717727,23.3571616987143,34762.0618666477,0.0,1.0
2019-10-22,33.75,34.28,33.63,34.01,18020,23.6799101030822,24.0517723950714,23.5957148671601,23.8623331142467,25683.1633799505,0.0,1.0
2019-10-23,34.19,34.24,33.7,33.86,27582,23.9886259681298,24.0237073164307,23.6448287547814,23.7570890693441,39311.4879215202,0.0,1.0
2019-10-24,34.72,34.92,34.07,34.25,20467,24.3604882601189,24.5008136533224,23.9044307322077,24.0307235860908,29170.7716369282,0.0,1.0
2019-10-25,34.33,34.88,34.33,34.51,15838,24.0868537433722,24.4727485746817,24.0868537433722,24.2131465972553,22573.2487020897,0.0,1.0
2019-10-28,34.78,34.88,34.36,34.36,10622,24.40258587808,24.4727485746817,24.1079025523527,24.1079025523527,15139.0988580374,0.0,1.0
2019-10-29,35.05,35.23,34.65,34.65,23099,24.5920251589046,24.7183180127877,24.3113743724977,24.3113743724977,32922.0527698933,0.0,1.0
2019-10-30,35.15,35.36,34.57,34.86,26055,24.6621878555064,24.80952951837,24.2552442152164,24.4587160353614,37135.1177505332,0.0,1.0
2019-10-31,35.12,35.25,34.45,35.01,20630,24.6411390465258,24.7323505521081,24.1710489792943,24.5639600802639,29403.0888195549,0.0,1.0
2019-11-01,35.3,35.55,35.16,35.21,20715,24.767431900409,24.9428386419133,24.6692041251665,24.7042854734674,29524.23581663,0.0,1.0
2019-11-04,35.71,35.75,35.39,35.7,16512,25.055098956476,25.0831640351167,24.8305783273505,25.0480826868159,23533.8731259568,0.0,1.0
2019-11-05,36.19,36.23,35.63,35.76,31393,25.3918799001643,25.419944978805,24.9989687991946,25.0901803047769,44743.1491668582,0.0,1.0
2019-11-06,36.26,36.39,35.99,36.3,16609,25.4409937877855,25.5322052933678,25.2515545069609,25.4690588664262,23672.1232285015,0.0,1.0
2019-11-07,36.29,36.83,36.01,36.53,21089,25.462042596766,25.8409211584153,25.2655870462812,25.6304330686102,30057.2826037611,0.0,1.0
2019-11-08,35.68,36.73,35.48,36.1,48999,25.0340501474955,25.7707584618136,24.8937247542921,25.3287334732228,69836.2554081128,0.0,1.0
2019-11-11,36.11,36.13,35.17,35.17,22071,25.3357497428829,25.3497822822033,24.6762203948267,24.6762203948267,31456.8867346774,0.0,1.0
2019-11-12,35.98,36.21,35.75,36.21,9202,25.2445382373007,25.4059124394847,25.0831640351167,25.4059124394847,13115.2313774863,0.0,1.0
2019-11-13,36.28,36.36,35.67,35.68,23157,25.4550263271059,25.5111564843872,25.0270338778353,25.0340501474955,33004.7177796621,0.0,1.0
2019-11-14,36.16,36.65,35.67,36.28,22962,25.3708310911838,25.7146283045322,25.0270338778353,25.4550263271059,32726.7923157837,0.0,1.0
2019-11-15,36.0,36.63,36.0,36.39,16327,25.258570776621,25.7005957652119,25.258570776621,25.5322052933678,23270.2002499696,0.0,1.0
2019-11-18,36.08,36.08,35.53,36.06,10659,25.3147009339024,25.3147009339024,24.9288061025929,25.3006683945821,15191.8334332349,0.0,1.0
2019-11-19,36.33,36.51,35.96,36.13,22753,25.4901076754067,25.6164005292898,25.2305056979803,25.3497822822033,32428.9132288576,0.0,1.0
2019-11-20,36.02,36.59,35.97,36.56,35621,25.2726033159414,25.6725306865712,25.2375219676405,25.6514818775907,50769.1433272594,0.0,1.0
2019-11-21,36.01,36.25,35.7,36.25,19936,25.2655870462812,25.4339775181253,25.0480826868159,25.4339775181253,28413.9592199052,0.0,1.0
2019-11-22,35.78,36.09,35.67,35.84,10445,25.1042128440972,25.3217172035626,25.0270338778353,25.1463104620583,14886.8280523631,0.0,1.0
2019-11-25,36.6,36.76,35.76,35.87,25238,25.6795469562314,25.7918072707941,25.0901803047769,25.1673592710388,35970.6813198218,0.0,1.0
2019-11-26,36.07,36.68,35.99,36.42,32382,25.3076846642422,25.7356771135128,25.2515545069609,25.5532541023483,46152.7301092984,0.0,1.0
2019-11-27,35.88,36.32,35.76,36.31,24105,25.174375540699,25.4830914057465,25.0901803047769,25.4760751360864,34355.8631117483,0.0,1.0
2019-11-29,35.86,35.98,35.65,35.89,16666,25.1603430013786,25.2445382373007,25.013001338515,25.1813918103591,23753.3629794814,0.0,1.0
2019-12-02,35.39,35.7,35.16,35.62,18552,25.013001338515,25.2321036390219,24.8504415671711,25.1755611098588,26248.5605431539,0.26,1.0
2019-12-03,34.98,35.26,34.85,35.13,14795,24.7232208765542,24.921119728625,24.6313392666642,24.829238118735,20932.9157630424,0.0,1.0
2019-12-04,35.19,35.53,35.05,35.16,14650,24.8716450156073,25.1119507645504,24.7726955895719,24.8504415671711,20727.7604547868,0.0,1.0
2019-12-05,35.16,35.57,35.12,35.28,18531,24.8504415671711,25.1402220291319,24.8221703025896,24.9352553609158,26218.8483950618,0.0,1.0
2019-12-06,35.64,35.78,35.45,35.53,33009,25.1896967421496,25.288646168185,25.0554082353873,25.1119507645504,46703.2522083315,0.0,1.0
2019-12-09,35.97,36.08,35.35,35.35,33337,25.4229346749473,25.5006806525465,24.9847300739335,24.9847300739335,47167.3276642475,0.0,1.0
2019-12-10,36.17,36.33,35.75,35.96,18034,25.564290997855,25.6773760561811,25.2674427197488,25.4158668588019,25515.6608902133,0.0,1.0
2019-12-11,36.44,36.52,36.11,36.3,17813,25.7551220337803,25.8116645629434,25.5218841009827,25.656172607745,25202.975903148,0.0,1.0
2019-12-12,37.0,37.48,36.43,36.43,31099,26.1509197379219,26.4901749129003,25.748054217635,25.748054217635,44000.8615961374,0.0,1.0
2019-12-13,37.31,37.45,36.67,37.11,33350,26.3700220384288,26.4689714644642,25.9176818051242,26.2286657155211,47185.7208987808,0.0,1.0
2019-12-16,37.45,38.0,37.18,37.42,42353,26.4689714644642,26.8577013524603,26.2781404285388,26.447768016028,59923.7432451593,0.0,1.0
2019-12-17,37.83,37.95,37.44,37.48,25291,26.7375484779888,26.8223622717334,26.4619036483188,26.4901749129003,35783.3303523557,0.0,1.0
2019-12-18,37.86,37.99,37.6,37.99,22753,26.7587519264249,26.8506335363149,26.5749887066449,26.8506335363149,32192.4050257859,0.0,1.0
2019-12-19,37.96,37.99,37.63,37.94,37049,26.8294300878788,26.8506335363149,26.5961921550811,26.815294455588,52419.30355559,0.0,1.0
2019-12-20,37.78,37.99,37.57,37.96,60946,26.7022093972618,26.8506335363149,26.5537852582088,26.8294300878788,86230.3132203029,0.0,1.0
2019-12-23,37.64,37.86,37.39,37.67,17448,26.6032599712265,26.7587519264249,26.4265645675918,26.6244634196626,24686.5504720218,0.0,1.0
2019-12-24,37.79,37.79,37.56,37.56,2322,26.7092772134072,26.7092772134072,26.5467174420634,26.5467174420634,3285.31466047884,0.0,1.0
2019-12-26,38.06,38.31,37.58,38.0,36133,26.9001082493326,27.0768036529672,26.5608530743541,26.8577013524603,51123.2879530929,0.0,1.0
2019-12-27,37.52,37.96,37.29,37.96,15474,26.5184461774818,26.8294300878788,26.355886406138,26.8294300878788,21893.6085513564,0.0,1.0
2019-12-30,37.79,37.88,37.4,37.61,16111,26.7092772134072,26.7728875587157,26.4336323837372,26.5820565227903,22794.877043486,0.0,1.0
2019-12-31,37.8,38.0,37.58,37.61,15933,26.7163450295526,26.8577013524603,26.5608530743541,26.5820565227903,22543.0312167999,0.0,1.0
2020-01-02,37.61,38.04,37.16,37.79,16202,26.5820565227903,26.8859726170418,26.264004796248,26.7092772134072,22923.6296852188,0.0,1.0
2020-01-03,37.12,37.35,36.91,37.29,26502,26.2357335316665,26.3982933030103,26.0873093926134,26.355886406138,37496.7308923385,0.0,1.0
2020-01-06,37.53,37.75,36.64,37.11,21485,26.5255139936272,26.6810059488257,25.896478356688,26.2286657155211,30398.3572266959,0.0,1.0
2020-01-07,37.21,37.49,37.0,37.31,11505,26.2993438769749,26.4972427290457,26.1509197379219,26.3700220384288,16278.0125619333,0.0,1.0
2020-01-08,37.3,37.56,36.92,37.07,17060,26.3629542222834,26.5467174420634,26.0943772087588,26.2003944509396,24137.5831644138,0.0,1.0
2020-01-09,37.17,37.44,36.92,37.35,18848,26.2710726123934,26.4619036483188,26.0943772087588,26.3982933030103,26667.3603448342,0.0,1.0
2020-01-10,37.01,37.11,36.67,37.1,19451,26.1579875540672,26.2286657155211,25.9176818051242,26.2215978993757,27520.5234543385,0.0,1.0
2020-01-13,37.39,37.47,36.61,36.92,15642,26.4265645675918,26.4831070967549,25.8752749082519,26.0943772087588,22131.3057360939,0.0,1.0
2020-01-14,37.01,37.5,36.81,37.27,28128,26.1579875540672,26.5043105451911,26.0166312311596,26.3417507738472,39797.3000731907,0.0,1.0
2020-01-15,36.79,37.13,36.55,36.95,14226,26.0024955988688,26.2428013478119,25.8328680113796,26.1155806571949,20127.8580361636,0.0,1.0
2020-01-16,37.4,37.61,36.95,36.95,11535,26.4336323837372,26.5820565227903,26.1155806571949,26.1155806571949,16320.4584877792,0.0,1.0
2020-01-17,37.1,37.69,36.76,37.69,26519,26.2215978993757,26.6385990519534,25.9812921504326,26.6385990519534,37520.7835836513,0.0,1.0
2020-01-21,36.62,36.94,36.49,36.94,12299,25.8823427243973,26.1085128410496,25.7904611145073,26.1085128410496,17401.4147326568,0.0,1.0
2020-01-22,36.46,36.68,36.11,36.68,17427,25.7692576660711,25.9247496212696,25.5218841009827,25.9247496212696,24656.8383239297,0.0,1.0
2020-01-23,36.51,36.87,36.11,36.23,36008,25.804596746798,26.0590381280319,25.5218841009827,25.6066978947273,50946.4299287347,0.0,1.0
2020-01-24,36.23,36.78,35.97,36.68,11709,25.6066978947273,25.9954277827234,25.4229346749473,25.9247496212696,16566.6448576859,0.0,1.0
2020-01-27,35.92,36.5,35.79,35.79,42407,25.3875955942204,25.7975289306526,25.2957139843304,25.2957139843304,60000.145911682,0.0,1.0
2020-01-28,35.82,36.34,35.53,36.34,12544,25.3169174327665,25.6844438723265,25.1119507645504,25.6844438723265,17748.056460399,0.0,1.0
2020-01-29,35.28,36.03,35.12,35.69,17607,24.9352553609158,25.4653415718196,24.8221703025896,25.2250358228765,24911.5138790055,0.0,1.0
2020-01-30,35.38,35.86,35.17,35.17,35476,25.0059335223696,25.345188697348,24.8575093833165,24.8575093833165,50193.722177066,0.0,1.0
2020-01-31,35.06,35.55,35.01,35.15,24467,24.7797634057173,25.1260863968411,24.7444243249904,24.8433737510258,34617.4822557862,0.0,1.0
2020-02-03,35.22,35.56,35.09,35.09,23602,24.8928484640435,25.1331542129865,24.8009668541535,24.8009668541535,33393.6247272271,0.0,1.0
2020-02-04,35.26,35.75,35.16,35.65,23563,24.921119728625,25.2674427197488,24.8504415671711,25.196764558295,33338.4450236274,0.0,1.0
2020-02-05,35.56,35.88,35.25,35.55,15581,25.1331542129865,25.3593243296388,24.9140519124796,25.1260863968411,22044.999020207,0.0,1.0
2020-02-06,35.24,35.75,35.03,35.75,16189,24.9069840963342,25.2674427197488,24.7585599572812,25.2674427197488,22905.2364506856,0.0,1.0
2020-02-07,34.8,35.14,34.8,35.12,18078,24.5960001859373,24.8363059348804,24.5960001859373,24.8221703025896,25577.9149147874,0.0,1.0
2020-02-10,35.52,35.58,34.84,34.97,12177,25.104882948405,25.1472898452773,24.6242714505189,24.7161530604088,17228.8013008832,0.0,1.0
2020-02-11,34.87,35.69,34.53,35.59,18067,24.645474898955,25.2250358228765,24.4051691500119,25.1543576614227,25562.3514086439,0.0,1.0
2020-02-12,35.34,35.53,34.98,35.14,13335,24.9776622577881,25.1119507645504,24.7232208765542,24.8363059348804,18867.214038538,0.0,1.0
2020-02-13,35.5,35.64,35.3,35.3,8608,25.0907473161142,25.1896967421496,24.9493909932065,24.9493909932065,12179.1509894065,0.0,1.0
2020-02-14,34.92,35.64,34.82,35.51,15564,24.6808139796819,25.1896967421496,24.6101358182281,25.0978151322596,22020.9463288943,0.0,1.0
2020-02-18,34.72,34.99,34.69,34.92,5941,24.5394576567742,24.7302886926996,24.5182542083381,24.6808139796819,8405.70818169888,0.0,1.0
2020-02-19,34.7,34.93,34.63,34.63,10143,24.5253220244835,24.6878817958273,24.4758473114658,24.4758473114658,14350.9675285257,0.0,1.0
2020-02-20,34.88,35.02,34.7,34.7,12959,24.6525427151004,24.7514921411358,24.5253220244835,24.5253220244835,18335.2251012684,0.0,1.0
2020-02-21,34.89,35.06,34.75,34.95,11730,24.6596105312458,24.7797634057173,24.5606611052104,24.7020174281181,16596.3570057781,0.0,1.0
2020-02-24,34.07,34.46,33.92,34.18,17560,24.0800496073243,24.3556944369943,23.9740323651435,24.1577955849235,24845.0152618468,0.0,1.0
2020-02-25,33.4,34.07,33.4,34.07,34849,23.6065059255835,24.0800496073243,23.6065059255835,24.0800496073243,49306.602326885,0.0,1.0
2020-02-26,33.57,34.07,33.3,33.61,19292,23.726658800055,24.0800496073243,23.5358277641297,23.7549300646366,27295.5600473548,0.0,1.0
2020-02-27,32.35,33.88,32.34,33.15,28790,22.8643852303182,23.945761100562,22.8573174141728,23.4298105219489,40733.9401701919,0.0,1.0
2020-02-28,31.67,32.15,31.3,31.73,68093,22.383773732432,22.7230289074105,22.1222645350528,22.4261806293043,96342.3476210102,0.0,1.0
2020-03-02,33.18,33.41,31.37,31.8,46106,23.6347771901651,23.7986107873241,22.3454780125219,22.6517756072106,64726.5285257937,0.26,1.0
2020-03-03,32.53,33.49,32.18,32.96,23695,23.1717691981938,23.855596386336,22.9224572025169,23.4780667928825,33264.5446019755,0.0,1.0
2020-03-04,33.18,33.18,31.89,32.72,23849,23.6347771901651,23.6347771901651,22.715884406099,23.3071099958469,33480.7395742778,0.0,1.0
2020-03-05,32.02,32.69,31.51,32.52,32448,22.8084860044932,23.2857403962175,22.4452028107927,23.1646459983173,45552.561436797,0.0,1.0
2020-03-06,31.04,31.85,30.42,31.17,30848,22.110412416598,22.687391606593,21.6687740242562,22.2030140149923,43306.379906383,0.0,1.0
2020-03-09,28.24,30.42,28.04,29.18,66142,20.1159164511833,21.6687740242562,19.9734524536536,20.7854972395725,92854.3367404037,0.0,1.0
2020-03-10,29.35,30.0,28.02,29.01,53296,20.9065916374727,21.369599629444,19.9592060539007,20.6644028416723,74820.306778092,0.0,1.0
2020-03-11,28.15,29.57,27.82,28.9,50819,20.0518076522949,21.0633020347553,19.8167420563711,20.586047643031,71342.9369963199,0.0,1.0
2020-03-12,25.3,26.4,24.76,26.35,81451,18.0216956874978,18.8052476739107,17.6370428941678,18.7696316745283,114346.082396096,0.0,1.0
2020-03-13,28.29,30.39,25.38,25.38,75071,20.1515324505657,21.6474044246268,18.0786812865096,18.0786812865096,105389.433543571,0.0,1.0
2020-03-16,24.85,27.49,24.5,25.53,48561,17.7011516930561,19.5816764604472,17.4518396973793,18.1855292846568,68173.0133115229,0.0,1.0
2020-03-17,29.78,29.79,24.45,24.45,55988,21.2128892321614,21.2200124320379,17.4162236979969,17.4162236979969,78599.5072030136,0.0,1.0
2020-03-18,26.18,28.16,25.84,27.29,54059,18.6485372766281,20.0589308521714,18.4063484808278,19.4392124629175,75891.4545954083,0.0,1.0
2020-03-19,27.79,29.27,23.01,26.0,43071,19.7953724567416,20.8496060384609,16.3904829157835,18.5203196788515,60465.8029352898,0.0,1.0
2020-03-20,24.77,28.45,24.77,27.66,63036,17.6441660940443,20.2655036485894,17.6441660940443,19.7027708583474,88493.9368444873,0.0,1.0
2020-03-23,23.91,25.04,20.79,25.04,75801,17.0315709046669,17.8364924907093,14.8091325432047,17.8364924907093,106414.253866822,0.0,1.0
2020-03-24,26.35,26.35,24.07,25.43,56212,18.7696316745283,18.7696316745283,17.1455421026906,18.114297285892,78913.9726172716,0.0,1.0
2020-03-25,25.62,26.9,24.65,26.58,40300,18.2496380835452,19.1614076677348,17.5586876955265,18.9334652716874,56575.6972973038,0.0,1.0
2020-03-26,28.26,28.26,25.19,25.85,39357,20.1301628509362,20.1301628509362,17.9433404888565,18.4134716807042,55251.8540578162,0.0,1.0
2020-03-27,25.85,27.49,25.85,26.9,35253,18.4134716807042,19.5816764604472,18.4134716807042,19.1614076677348,49490.3984323042,0.0,1.0
2020-03-30,27.25,27.35,25.59,26.06,25820,19.4107196634116,19.4819516621764,18.2282684839157,18.5630588781103,36247.7544470568,0.0,1.0
2020-03-31,27.87,27.87,26.0,26.8,77488,19.8523580557535,19.8523580557535,18.5203196788515,19.09017566897,108782.571517952,0.0,1.0
2020-04-01,24.74,26.46,24.7,26.46,49613,17.6227964944148,18.8479868731696,17.5943036949089,18.8479868731696,69649.8776677702,0.0,1.0
2020-04-02,25.4,26.23,23.79,24.23,33355,18.0929276862626,18.6841532760105,16.9460925061491,17.2595133007143,46825.8655918503,0.0,1.0
2020-04-03,23.95,25.57,23.56,24.95,28480,17.0600637041728,18.2140220841628,16.78225890899,17.7723836918209,39982.03124137,0.0,1.0
2020-04-06,26.58,26.78,25.33,25.33,58255,18.9334652716874,19.075929269217,18.0430652871272,18.0430652871272,81782.0656589189,0.0,1.0
2020-04-07,26.27,27.79,25.57,27.79,31750,18.7126460755165,19.7953724567416,18.2140220841628,19.7953724567416,44572.6647441537,0.0,1.0
2020-04-08,27.31,27.62,25.93,26.65,41462,19.4534588626705,19.6742780588414,18.4704572797161,18.9833276708227,58206.9866337671,0.0,1.0
2020-04-09,28.77,29.0,27.27,27.79,39332,20.4934460446368,20.6572796417959,19.4249660631646,19.7953724567416,55216.7574714033,0.0,1.0
2020-04-13,27.18,28.5,26.85,28.5,36504,19.3608572642763,20.3011196479718,19.1257916683524,20.3011196479718,51246.6316163964,0.0,1.0
2020-04-14,26.81,27.98,26.12,27.98,30544,19.0972988688464,19.9307132543948,18.6057980773692,19.9307132543948,42879.6054156043,0.0,1.0
2020-04-15,25.57,26.22,25.18,25.59,32330,18.2140220841628,18.677030076134,17.93621728898,18.2282684839157,45386.9055489288,0.0,1.0
2020-04-16,24.77,25.74,23.64,25.36,64986,17.6441660940443,18.3351164820629,16.8392445080019,18.0644348867567,91231.4705846794,0.0,1.0
2020-04-17,26.35,26.54,25.51,25.51,40938,18.7696316745283,18.9049724721815,18.1712828849039,18.1712828849039,57471.3621825565,0.0,1.0
2020-04-20,25.8,26.44,25.44,25.66,41238,18.3778556813218,18.8337404734166,18.1214204857685,18.2781308830511,57892.5212195092,0.0,1.0
2020-04-21,25.61,25.82,25.01,25.01,29416,18.2425148836687,18.3921020810748,17.8151228910798,17.8151228910798,41296.0474366623,0.0,1.0
2020-04-22,25.49,26.36,25.07,26.36,38645,18.1570364851509,18.7767548744048,17.8578620903387,18.7767548744048,54252.3032767819,0.0,1.0
2020-04-23,25.98,26.77,25.35,25.35,29622,18.5060732790985,19.0688060693405,18.0573116868802,18.0573116868802,41585.2433087031,0.0,1.0
2020-04-24,26.11,26.29,25.53,25.98,19921,18.5986748774928,18.7268924752694,18.1855292846568,18.5060732790985,27966.3639171114,0.0,1.0
2020-04-27,28.35,28.48,26.54,26.54,34931,20.1942716498246,20.2868732482188,18.9049724721815,18.9049724721815,49038.3543993082,0.0,1.0
2020-04-28,28.83,29.64,28.29,28.77,42865,20.5361852438957,21.1131644338907,20.1515324505657,20.4934460446368,60176.6070632488,0.0,1.0
2020-04-29,30.35,31.48,29.24,29.88,44814,21.6189116251208,22.4238332111632,20.8282364388314,21.2841212309262,62912.7369399846,0.0,1.0
2020-04-30,28.5,29.56,28.3,29.56,29327,20.3011196479718,21.0561788348788,20.1586556504422,21.0561788348788,41171.103589033,0.0,1.0
2020-05-01,27.69,27.74,27.0,27.54,34646,19.7241404579768,19.7597564573592,19.2326396664996,19.6172924598296,48638.2533142032,0.0,1.0
2020-05-04,27.95,29.84,27.3,27.33,24067,19.9093436547653,21.2556284314203,19.446335662794,19.4677052624235,33786.7818077968,0.0,1.0
2020-05-05,26.73,28.66,26.47,28.05,32459,19.0403132698346,20.4150908459955,18.8551100730461,19.9805756535301,45568.0039348185,0.0,1.0
2020-05-06,26.34,27.22,25.95,26.85,24356,18.7625084746518,19.3893500637822,18.4847036794691,19.1257916683524,34192.4983467279,0.0,1.0
2020-05-07,26.28,26.95,25.91,26.66,33850,18.7197692753929,19.1970236671172,18.4562108799631,18.9904508706992,47520.7780028223,0.0,1.0
2020-05-08,27.51,27.89,26.87,27.03,27235,19.5959228602001,19.8666044555064,19.1400380681053,19.254009266129,38234.2212380167,0.0,1.0
2020-05-11,26.89,27.51,26.24,27.08,40728,19.1542844678583,19.5959228602001,18.691276475887,19.2896252655114,57176.5508566896,0.0,1.0
2020-05-12,25.67,26.86,25.59,26.86,43408,18.2852540829276,19.1329148682289,18.2282684839157,19.1329148682289,60938.9049201331,0.0,1.0
2020-05-13,25.44,25.51,24.22,25.51,28342,18.1214204857685,18.1712828849039,17.2523901008378,18.1712828849039,39788.2980843719,0.0,1.0
2020-05-14,25.04,25.3,23.7,24.78,37300,17.8364924907093,18.0216956874978,16.8819837072608,17.6512892939207,52364.1069277774,0.0,1.0
2020-05-15,25.58,25.6,24.67,24.92,26507,18.2211452840392,18.2353916837922,17.5729340952794,17.7510140921915,37212.2086416783,0.0,1.0
2020-05-18,27.44,27.44,26.31,26.31,48439,19.5460604610648,19.5460604610648,18.7411388750224,18.7411388750224,68001.7419698287,0.0,1.0
2020-05-19,25.97,27.29,25.71,27.29,35291,18.498950079222,19.4392124629175,18.3137468824335,19.4392124629175,49543.7452436514,0.0,1.0
2020-05-20,27.51,27.63,26.46,26.46,26402,19.5959228602001,19.6814012587179,18.8479868731696,18.8479868731696,37064.8029787449,0.0,1.0
2020-05-21,27.44,27.79,27.05,27.05,22547,19.5460604610648,19.7953724567416,19.268255665882,19.268255665882,31652.9093539034,0.0,1.0
2020-05-22,27.39,27.58,26.82,27.58,18162,19.5104444616824,19.6457852593355,19.1044220687229,19.6457852593355,25496.9680971124,0.0,1.0
2020-05-26,28.4,28.9,28.18,28.68,31183,20.229887649207,20.586047643031,20.0731772519244,20.4293372457485,43776.6741643133,0.0,1.0
2020-05-27,30.74,31.63,28.6,29.19,48303,21.8967164203036,22.5306812093104,20.3723516467366,20.792620439449,67810.8165397437,0.0,1.0
2020-05-28,29.45,31.18,29.41,31.13,35574,20.9778236362375,22.2101372148688,20.9493308367316,22.1745212154864,49941.0386018434,0.0,1.0
2020-05-29,29.25,29.28,28.46,29.19,39746,20.8353596387079,20.8567292383373,20.2726268484659,20.792620439449,55797.956942398,0.0,1.0
2020-06-01,28.96,29.92,28.91,29.41,46390,20.6287868422899,21.3126140304321,20.5931708429075,20.9493308367316,65125.2257474424,0.0,1.0
2020-06-02,28.44,28.99,28.3,28.47,20960,20.4435836455014,20.8389412757766,20.342947157795,20.4651486071528,29158.4103030377,0.26,1.0
2020-06-03,29.26,30.16,28.64,29.12,28884,21.0330259306389,21.6799747801801,20.5873500565106,20.9323894429325,40181.8474805792,0.0,1.0
2020-06-04,29.38,29.63,28.51,29.13,24470,21.1192857772444,21.2989937910059,20.4939018893546,20.939577763483,34041.3311123727,0.0,1.0
2020-06-05,30.97,31.68,29.67,29.86,50205,22.2622287447672,22.7725995038497,21.3277470732077,21.4643251636664,69842.4613198475,0.0,1.0
2020-06-08,30.55,31.62,30.19,31.62,26396,21.960319281648,22.7294695805469,21.7015397418315,22.7294695805469,36720.6774026231,0.0,1.0
2020-06-09,30.15,30.77,29.33,29.89,21469,21.6727864596297,22.118462333758,21.0833441744921,21.4858901253178,29866.5033776676,0.0,1.0
2020-06-10,28.96,30.15,28.61,30.15,36761,20.8173763141252,21.6727864596297,20.5657850948592,21.6727864596297,51139.9008182236,0.0,1.0
2020-06-11,27.54,28.36,27.13,27.72,52975,19.7966347959602,20.3860770810978,19.5019136533915,19.9260245658685,73695.9344371861,0.0,1.0
2020-06-12,27.94,28.7,27.25,28.7,43770,20.0841676179785,20.6304799798133,19.588173499997,20.6304799798133,60890.4398360668,0.0,1.0
2020-06-15,28.65,29.37,27.17,27.25,57011,20.594538377061,21.112097456694,19.5306669355933,19.588173499997,79310.5977951565,0.0,1.0
2020-06-16,29.03,29.97,28.07,29.91,42045,20.8676945579784,21.5433966897214,20.1776157851345,21.5002667664187,58490.7137972909,0.0,1.0
2020-06-17,27.97,29.17,27.87,29.17,20760,20.1057325796299,20.9683310456848,20.0338493741253,20.9683310456848,28880.1811970926,0.0,1.0
2020-06-18,28.17,28.56,27.56,27.71,11650,20.2494989906391,20.5298434921069,19.8110114370612,19.918836245318,16206.8454212971,0.0,1.0
2020-06-19,28.24,28.58,27.58,28.58,67255,20.2998172344923,20.5442201332078,19.8253880781621,20.5442201332078,93561.4926016599,0.0,1.0
2020-06-22,28.44,28.64,27.78,27.78,20668,20.4435836455014,20.5873500565106,19.9691544891712,19.9691544891712,28752.1958083579,0.0,1.0
2020-06-23,27.95,28.65,27.95,28.65,20708,20.091355938529,20.594538377061,20.091355938529,20.594538377061,28807.8416295469,0.0,1.0
2020-06-24,27.07,27.71,26.91,27.55,25400,19.4587837300887,19.918836245318,19.3437706012814,19.8038231165107,35335.096455017,0.0,1.0
2020-06-25,28.36,28.43,26.59,26.9,41409,20.3860770810978,20.436395324951,19.1137443436668,19.336582280731,57605.9452403856,0.0,1.0
2020-06-26,27.39,28.06,26.68,28.06,71299,19.6888099877034,20.170427464584,19.1784392286209,20.170427464584,99187.2851238681,0.0,1.0
2020-06-29,28.82,28.88,27.64,27.64,41390,20.7167398264188,20.7598697497216,19.8685180014648,19.8685180014648,57579.513475321,0.0,1.0
2020-06-30,29.73,29.88,28.53,28.53,33419,21.3708769965105,21.4787018047673,20.5082785304555,20.5082785304555,46490.6924578823,0.0,1.0
2020-07-01,28.58,29.84,28.58,29.84,28704,20.5442201332078,21.4499485225655,20.5442201332078,21.4499485225655,39931.4412852287,0.0,1.0
2020-07-02,28.49,29.51,28.17,29.33,19130,20.4795252482537,21.2127339444004,20.2494989906391,21.0833441744921,26612.6139836407,0.0,1.0
2020-07-06,28.52,29.09,28.12,28.91,21238,20.5010902099051,20.9108244812812,20.2135573878868,20.7814347113729,29545.1487603012,0.0,1.0
2020-07-07,27.73,28.28,27.49,28.11,31263,19.9332128864189,20.3285705166941,19.7606931932079,20.2063690673363,43491.3826957952,0.0,1.0
2020-07-08,27.37,27.99,26.7,27.73,25127,19.6744333466025,20.1201092207308,19.1928158697218,19.9332128864189,34955.3137254019,0.0,1.0
2020-07-09,26.84,27.37,26.53,27.17,40946,19.2934523574282,19.6744333466025,19.070614420364,19.5306669355933,56961.844860123,0.0,1.0
2020-07-10,27.89,27.9,26.91,26.91,15612,20.0482260152263,20.0554143357767,19.3437706012814,19.3437706012814,21718.5640100679,0.0,1.0
2020-07-13,27.75,28.29,27.31,28.29,23756,19.9475895275198,20.3357588372446,19.6313034232997,20.3357588372446,33048.053204149,0.0,1.0
2020-07-14,28.08,28.16,27.55,27.75,18020,20.1848041056849,20.2423106700886,19.8038231165107,19.9475895275198,25068.4424456459,0.0,1.0
2020-07-15,29.26,29.54,28.34,28.88,49797,21.0330259306389,21.2342989060518,20.3717004399968,20.7598697497216,69274.8739437198,0.0,1.0
2020-07-16,28.66,29.47,28.19,29.25,30417,20.6017266976115,21.1839806621986,20.26387563174,21.0258376100885,42314.4735776476,0.0,1.0
2020-07-17,28.39,28.82,28.3,28.54,19204,20.4076420427491,20.7167398264188,20.342947157795,20.515466851006,26715.5587528404,0.0,1.0
2020-07-20,27.92,28.46,27.87,28.41,22750,20.0697909768776,20.4579602866023,20.0338493741253,20.42201868385,31648.5608012456,0.0,1.0
2020-07-21,29.0,29.31,28.05,28.41,53907,20.846129596327,21.0689675333912,20.1632391440336,20.42201868385,74992.4820708899,0.0,1.0
2020-07-22,28.5,28.94,27.51,28.64,28489,20.4867135688042,20.8029996730243,19.7750698343089,20.5873500565106,39632.3449963377,0.0,1.0
2020-07-23,29.02,29.11,28.31,28.31,31796,20.860506237428,20.9252011223821,20.3501354783455,20.3501354783455,44232.8632631385,0.0,1.0
2020-07-24,28.48,29.03,28.06,28.74,33442,20.4723369277033,20.8676945579784,20.170427464584,20.6592332620151,46522.6888050659,0.0,1.0
2020-07-27,27.96,28.4,27.85,28.4,22896,20.0985442590795,20.4148303632996,20.0194727330244,20.4148303632996,31851.6680485853,0.0,1.0
2020-07-28,27.75,28.38,27.75,27.82,15278,19.9475895275198,20.4004537221987,19.9475895275198,19.9979077713731,21253.9214031398,0.0,1.0
2020-07-29,27.76,28.13,27.56,28.01,43937,19.9547778480703,20.2207457084372,19.8110114370612,20.1344858618317,61122.7611395307,0.0,1.0
2020-07-30,27.64,27.87,27.1914,27.48,31526,19.8685180014648,20.0338493741253,19.5460499415713,19.7535048726575,43857.2539701128,0.0,1.0
2020-07-31,27.3,27.65,26.85,27.37,46586,19.6241151027493,19.8757063220153,19.3006406779787,19.6744333466025,64807.9056477723,0.0,1.0
2020-08-03,27.47,27.65,27.05,27.35,30068,19.746316552107,19.8757063220153,19.4444070889878,19.6600567055015,41828.9637877737,0.0,1.0
2020-08-04,27.45,27.71,27.17,27.66,39097,19.7319399110061,19.918836245318,19.5306669355933,19.8828946425657,54389.6167756614,0.0,1.0
2020-08-05,27.86,27.88,27.2951,27.64,19093,20.0266610535749,20.0410376946758,19.6205928256795,19.8685180014648,26561.1415990409,0.0,1.0
2020-08-06,27.7,27.95,27.57,27.67,19149,19.9116479247676,20.091355938529,19.8181997576116,19.8900829631162,26639.0457487054,0.0,1.0
2020-08-07,29.04,29.04,27.55,27.55,29068,20.8748828785289,20.8748828785289,19.8038231165107,19.8038231165107,40437.8182580485,0.0,1.0
2020-08-10,29.26,29.57,28.91,29.1,27850,21.0330259306389,21.2558638677031,20.7814347113729,20.9180128018316,38743.4030028435,0.0,1.0
2020-08-11,29.46,30.0,29.27,29.54,26901,21.1767923416481,21.5649616513728,21.0402142511894,21.2342989060518,37423.2058951343,0.0,1.0
2020-08-12,29.65,30.0,29.27,30.0,18018,21.3133704321068,21.5649616513728,21.0402142511894,21.5649616513728,25065.6601545864,0.0,1.0
2020-08-13,28.78,29.51,28.76,29.51,12325,20.687986544217,21.2127339444004,20.6736099031161,21.2127339444004,17145.8686538616,0.0,1.0
2020-08-14,28.8,29.17,28.57,28.65,9591,20.7023631853179,20.9683310456848,20.5370318126574,20.594538377061,13342.4767755932,0.0,1.0
2020-08-17,28.75,28.85,28.38,28.6,13939,20.6664215825656,20.7383047880702,20.4004537221987,20.5585967743087,19391.1775388379,0.0,1.0
2020-08-18,28.0,28.97,27.97,28.88,18072,20.1272975412813,20.8245646346757,20.1057325796299,20.7598697497216,25140.7820131916,0.0,1.0
2020-08-19,28.39,28.74,28.12,28.16,16703,20.4076420427491,20.6592332620151,20.2135573878868,20.2423106700886,23236.303782998,0.0,1.0
2020-08-20,28.24,28.34,27.9236,28.23,16693,20.2998172344923,20.3717004399968,20.0723787722758,20.2926289139418,23222.3923277007,0.0,1.0
2020-08-21,28.76,28.86,28.1,28.24,67178,20.6736099031161,20.7454931086206,20.1991807467859,20.2998172344923,93454.3743958711,0.0,1.0
2020-08-24,28.97,29.26,28.7,29.26,24503,20.8245646346757,21.0330259306389,20.6304799798133,21.0330259306389,34087.2389148535,0.0,1.0
2020-08-25,28.59,29.2208,28.55,29.11,14607,20.5514084537583,21.0048477140812,20.5226551715565,20.9252011223821,20320.4627526942,0.0,1.0
2020-08-26,27.9,28.52,27.83,28.52,22901,20.0554143357767,20.5010902099051,20.0050960919235,20.5010902099051,31858.623776234,0.0,1.0
2020-08-27,28.4,28.72,28.05,28.05,21150,20.4148303632996,20.6448566209142,20.1632391440336,20.1632391440336,29422.7279536854,0.0,1.0
2020-08-28,28.47,28.71,28.04,28.71,22083,20.4651486071528,20.6376683003638,20.1560508234831,20.6376683003638,30720.6667329189,0.0,1.0
2020-08-31,28.65,29.01,28.17,28.55,49939,20.594538377061,20.8533179168775,20.2494989906391,20.5226551715565,69472.4166089407,0.0,1.0
2020-09-01,28.28,28.62,28.04,28.3,24308,20.515466851006,20.7621167353533,20.3413610502902,20.5299756677323,33507.9013796019,0.26,1.0
2020-09-02,28.24,28.365,27.88,28.23,24914,20.4864492175534,20.5771293220928,20.2252905164797,20.4791948091902,34343.2555114119,0.0,1.0
2020-09-03,28.22,28.64,28.01,28.22,17288,20.4719404008271,20.7766255520796,20.3195978252008,20.4719404008271,23831.0267833864,0.0,1.0
2020-09-04,28.49,28.715,28.02,28.6,26580,20.6678094266323,20.8310336148033,20.3268522335639,20.747607918627,36639.7901378072,0.0,1.0
2020-09-08,28.02,28.39,27.52,28.39,40096,20.3268522335639,20.5952653430007,19.9641318154061,20.5952653430007,55271.2199159338,0.0,1.0
2020-09-09,27.69,28.2362,27.565,28.15,18933,20.0874567575798,20.4836925423754,19.9967766530403,20.421159542285,26098.6134943229,0.0,1.0
2020-09-10,27.59,27.879,27.59,27.84,24009,20.0149126739482,20.2245650756434,20.0149126739482,20.1962728830271,33095.7382023557,0.0,1.0
2020-09-11,27.54,27.9743,27.5,27.77,28183,19.9786406321324,20.2936995873443,19.9496229986798,20.145492024485,38849.4810178262,0.0,1.0
2020-09-14,27.86,28.0,27.69,27.76,16999,20.2107816997534,20.3123434168376,20.0874567575798,20.1382376161219,23432.6483277873,0.0,1.0
2020-09-15,27.77,28.38,27.72,28.38,28596,20.145492024485,20.5880109346376,20.1092199826692,20.5880109346376,39418.7900218486,0.0,1.0
2020-09-16,27.265,27.59,27.13,27.26,27156,20.37251873421,20.6153600541667,20.2716461859203,20.368782713903,36343.4855385205,0.0,1.03
2020-09-17,26.73,27.31,26.7,26.89,24063,19.9727645613583,20.4061429169732,19.9503484395161,20.0923172111831,32204.0540769413,0.0,1.0
2020-09-18,27.47,27.48,26.35,27.1,129863,20.525695566798,20.5331676074121,19.6888270180243,20.2492300640782,173798.573519256,0.0,1.0
2020-09-21,25.51,26.81,25.11,26.78,50777,19.0611756064441,20.0325408862707,18.762293981882,20.0101247644285,67956.0010748804,0.0,1.0
2020-09-22,25.21,25.9,24.85,25.65,29337,18.8370143880225,19.352585190392,18.5680209259167,19.1657841750408,39262.3668892171,0.0,1.0
2020-09-23,24.63,25.46,24.58,25.17,29296,18.4036360324076,19.0238154033738,18.3662758293373,18.8071262255663,39207.4956671268,0.0,1.0
2020-09-24,24.96,25.38,24.63,24.74,19975,18.6502133726713,18.9640390784614,18.4036360324076,18.4858284791621,26732.9917378092,0.0,1.0
2020-09-25,25.14,25.15,24.7,24.7,18029,18.7847101037242,18.7921821443382,18.4559403167059,18.4559403167059,24128.6161722634,0.0,1.0
2020-09-28,25.42,25.69,25.27,25.35,22513,18.9939272409176,19.195672337497,18.8818466317068,18.9416229566192,30129.6542174368,0.0,1.0
2020-09-29,25.05,25.37,24.74,25.34,16262,18.7174617381977,18.9565670378473,18.4858284791621,18.9341509160052,21763.8003324282,0.0,1.0
2020-09-30,25.09,25.37,24.92,25.19,14721,18.7473499006539,18.9565670378473,18.6203252102151,18.8220703067944,19701.4453753337,0.0,1.0
2020-10-01,25.1,25.17,24.8,25.09,19345,18.754821941268,18.8071262255663,18.5306607228464,18.7473499006539,25889.8485691073,0.0,1.0
2020-10-02,25.69,26.0599,24.51,24.51,13399,19.195672337497,19.4720631198107,18.313971545039,18.313971545039,17932.1830435497,0.0,1.0
2020-10-05,26.48,26.54,25.91,26.03,21989,19.785963546007,19.8307957896913,19.3600572310061,19.4497217183747,29428.3732326752,0.0,1.0
2020-10-06,26.41,27.46,26.18,26.79,28031,19.7336592617086,20.518223526184,19.5618023275855,20.0175968050426,37514.5177172732,0.0,1.0
2020-10-07,27.03,27.22,26.65,26.91,25860,20.1969257797798,20.3388945514468,19.9129882364459,20.1072612924112,34609.0195914767,0.0,1.0
2020-10-08,27.16,27.4,26.81,27.31,22273,20.2940623077625,20.4733912824997,20.0325408862707,20.4061429169732,29808.456819836,0.0,1.0
2020-10-09,27.19,27.6735,26.85,27.4,14802,20.3164784296046,20.677751593294,20.0624290487269,20.4733912824997,19809.8494970239,0.0,1.0
2020-10-12,27.66,27.75,27.0,27.05,15451,20.667664338465,20.7349127039915,20.1745096579377,20.2118698610079,20678.4207930358,0.0,1.0
2020-10-13,27.16,27.498,26.77,27.45,28005,20.2940623077625,20.5466172805174,20.0026527238145,20.5107514855699,37479.721332533,0.0,1.0
2020-10-14,26.36,27.32,26.35,27.28,10414,19.6962990586384,20.4136149575873,19.6888270180243,20.3837267951311,13937.2904108909,0.0,1.0
2020-10-15,27.09,27.3399,26.07,26.17,16002,20.2417580234641,20.4284843184092,19.4796098808309,19.5543302869714,21415.8364850275,0.0,1.0
2020-10-16,27.02,27.25,26.575,26.92,16005,20.1894537391658,20.3613106732889,19.8569479318405,20.1147333330252,21419.8514524974,0.0,1.0
2020-10-19,26.81,27.47,26.77,27.34,15314,20.0325408862707,20.525695566798,20.0026527238145,20.4285590388154,20495.0706119054,0.0,1.0
2020-10-20,27.31,27.57,27.0,27.0,10905,20.4061429169732,20.6004159729386,20.1745096579377,20.1745096579377,14594.4067534824,0.0,1.0
2020-10-21,27.75,27.75,26.8868,27.25,10100,20.7349127039915,20.7349127039915,20.0899261581866,20.3613106732889,13517.0571490299,0.0,1.0
2020-10-22,28.95,29.36,27.071,27.82,35983,21.6315575776776,21.9379112428537,20.2275611462974,20.7872169882898,48156.8581577767,0.0,1.0
2020-10-23,29.19,29.35,28.73,28.95,19825,21.8108865524148,21.9304392022396,21.4671726841685,21.6315575776776,26532.2433643088,0.0,1.0
2020-10-26,28.41,28.79,28.0507,28.79,21310,21.2280673845188,21.5120049278528,20.959596965256,21.5120049278528,28519.6522619633,0.0,1.0
2020-10-27,27.49,28.305,27.45,28.17,19417,20.5406396480262,21.1496109580713,20.5107514855699,21.0487384097816,25986.2077883875,0.0,1.0
2020-10-28,26.88,27.485,26.75,26.75,32667,20.084845170569,20.5369036277191,19.9877086425864,19.9877086425864,43718.980780927,0.0,1.0
2020-10-29,27.39,27.44,26.72,26.77,31830,20.4659192418856,20.5032794449559,19.9652925207442,20.0026527238145,42598.8048567945,0.0,1.0
2020-10-30,27.37,27.69,27.06,27.06,23161,20.4509751606575,20.6900804603072,20.219341901622,20.219341901622,30996.8871909588,0.0,1.0
2020-11-02,27.87,27.99,27.43,27.66,13468,20.8245771913601,20.9142416787287,20.4958074043418,20.667664338465,18024.5272953599,0.0,1.0
2020-11-03,28.58,28.705,28.0,28.0,37053,21.3550920749577,21.4484925826333,20.9217137193428,20.9217137193428,49588.8632220799,0.0,1.0
2020-11-04,26.62,28.01,26.46,28.01,38182,19.8905721146037,20.9291857599568,19.7710194647789,20.9291857599568,51099.8293132933,0.0,1.0
2020-11-05,27.56,27.72,26.45,26.45,21922,20.5929439323245,20.7124965821493,19.7635474241648,19.7635474241648,29338.705625845,0.0,1.0
2020-11-06,26.56,27.74,26.46,27.74,21621,19.8457398709194,20.7274406633774,19.7710194647789,20.7274406633774,28935.8705563541,0.0,1.0
2020-11-09,28.45,29.48,27.55,27.55,75881,21.257955546975,22.0275757302223,20.5854718917105,20.5854718917105,101553.248863915,0.0,1.0
2020-11-10,30.01,30.5,27.58,27.58,72029,22.423593882767,22.7897238728555,20.6078880135526,20.6078880135526,96398.0306324236,0.0,1.0
2020-11-11,29.49,30.25,29.235,30.18,21944,22.0350477708363,22.6029228575042,21.844510735178,22.5506185732059,29368.1487206251,0.0,1.0
2020-11-12,28.7,29.18,27.88,29.1,20079,21.4447565623263,21.8034145118008,20.8320492319741,21.7436381868884,26872.1772767696,0.0,1.0
2020-11-13,29.22,29.825,28.96,28.98,22100,21.833302674257,22.2853611314071,21.6390296182916,21.6539736995197,29576.9270290655,0.0,1.0
2020-11-16,31.41,31.41,29.52,30.04,39416,23.4696795687341,23.4696795687341,22.0574638926785,22.4460100046091,52751.319265957,0.0,1.0
2020-11-17,30.82,31.18,30.27,30.92,31212,23.0288291725051,23.297822634611,22.6178669387323,23.1035495786456,41771.7215579726,0.0,1.0
2020-11-18,30.18,31.195,30.18,31.14,16320,22.5506185732059,23.309030695532,22.5506185732059,23.2679344721548,21841.4230368484,0.0,1.0
2020-11-19,30.65,31.0436,29.74,30.13,11579,22.9018044820663,23.1959040006353,22.2218487861876,22.5132583701356,15496.4361117443,0.0,1.0
2020-11-20,30.19,30.596,29.6,30.19,23885,22.5580906138199,22.8614554627504,22.1172402175909,22.5580906138199,31965.8326737209,0.0,1.0
2020-11-23,29.9,30.7622,29.7,30.23,24088,22.3414014360124,22.9856407777559,22.1919606237314,22.5879787762761,32237.5121391915,0.0,1.0
2020-11-24,31.58,31.8,30.06,30.39,42410,23.596704259173,23.7610891526821,22.4609540858373,22.7075314261009,56758.2568010258,0.0,1.0
2020-11-25,30.91,31.39,30.58,31.22,19354,23.0960775380316,23.454735487506,22.8495001977679,23.3277107970672,25901.8934715174,0.0,1.0
2020-11-27,30.7,31.8829,30.13,30.85,10592,22.9391646851365,23.8230323693726,22.5132583701356,23.0512452943473,14175.5118141114,0.0,1.0
2020-11-30,29.76,31.1127,29.76,29.855,51794,22.2367928674157,23.2475358012784,22.2367928674157,22.3077772532492,69317.0750472137,0.0,1.0
2020-12-01,30.0,30.3,29.5883,30.03,26023,22.6103948981183,22.8364988470995,22.3001049121331,22.6330052930164,34527.9241480639,0.26,1.0
2020-12-02,30.11,30.56,29.73,30.0,18509,22.6932996794114,23.0324556028832,22.4069013440352,22.6103948981183,24558.1734641092,0.0,1.0
2020-12-03,30.02,30.2764,29.86,30.22,11481,22.625468494717,22.8187120031129,22.5048797219271,22.7762044607045,15233.2589303279,0.0,1.0
2020-12-04,30.72,30.89,30.07,30.35,19861,23.1530443756731,23.2811699467625,22.6631524862139,22.8741828385963,26352.0386390769,0.0,1.0
2020-12-07,30.46,30.935,30.21,30.935,14827,22.9570876198894,23.3150855391096,22.7686676624051,23.3150855391096,19672.8098737019,0.0,1.0
2020-12-08,30.75,30.84,30.1,30.1,16197,23.1756547705712,23.2434859552656,22.685762881112,22.685762881112,21490.5578690463,0.0,1.0
2020-12-09,30.51,30.99,29.99,30.99,28595,22.9947716113863,23.3565379297562,22.6028580998189,23.3565379297562,37940.5138152361,0.0,1.0
2020-12-10,30.73,30.86,30.45,30.5952,7425,23.1605811739725,23.2585595518643,22.9495508215901,23.0589851328969,9851.663405425,0.0,1.0
2020-12-11,30.96,31.13,30.57,30.58,16900,23.3339275348581,23.4620531059474,23.0399924011825,23.0475291994819,22423.3146870953,0.0,1.0
2020-12-14,30.6,31.365,30.6,31.06,27621,23.0626027960806,23.6391678659827,23.0626027960806,23.4092955178518,36648.1878681811,0.0,1.0
2020-12-15,31.36,31.715,30.8103,30.96,48457,23.635399466833,23.9029558064607,23.2211016643165,23.3339275348581,64293.8792776672,0.0,1.0
2020-12-16,31.32,31.87,31.16,31.41,22867,23.6052522736355,24.019776180101,23.4846635008455,23.6730834583298,30340.4696420004,0.0,1.0
2020-12-17,31.66,31.81,31.1262,31.59,21218,23.8615034158142,23.9745553903047,23.4591891225936,23.8087458277185,28152.5379308158,0.0,1.0
2020-12-18,31.09,32.0,30.3,31.88,116950,23.4319059127499,24.1177545579928,22.8364988470995,24.0273129784004,155171.991281408,0.0,1.0
2020-12-21,30.34,30.94,30.14,30.94,24803,22.866646040297,23.3188539382593,22.7159100743095,23.3188539382593,32909.1996558594,0.0,1.0
2020-12-22,29.41,30.48,29.29,30.24,39132,22.1657237984553,22.9721612164882,22.0752822188628,22.7912780573032,51921.2514991368,0.0,1.0
2020-12-23,30.27,30.3,29.41,29.775,17445,22.8138884522013,22.8364988470995,22.1657237984553,22.4408169363824,23146.4334151703,0.0,1.0
2020-12-24,30.23,30.49,29.94,30.31,10390,22.7837412590039,22.9796980147875,22.565174108322,22.8440356453988,13785.6946508236,0.0,1.0
2020-12-28,30.55,30.72,30.34,30.39,6666,23.0249188045838,23.1530443756731,22.866646040297,22.9043300317938,8844.60447953711,0.0,1.0
2020-12-29,30.07,30.5641,29.78,30.56,28423,22.6631524862139,23.0355456901859,22.4445853355321,23.0324556028832,37712.3001983023,0.0,1.0
2020-12-30,29.97,30.29,29.75,30.0,17948,22.5877845032202,22.8289620488001,22.421974940634,22.6103948981183,23813.825562366,0.0,1.0
2020-12-31,29.91,30.08,29.65,29.76,19787,22.5425637134239,22.6706892845133,22.3466069576402,22.4295117389333,26253.8537108612,0.0,1.0
2021-01-04,29.89,30.18,29.5,30.14,32613,22.5274901168252,22.746057267507,22.2335549831496,22.7159100743095,43271.6900526768,0.0,1.0
2021-01-05,30.01,30.45,29.819,30.0,25431,22.6179316964177,22.9495508215901,22.4739788488996,22.6103948981183,33742.4447223384,0.0,1.0
2021-01-06,31.49,32.33,30.75,30.8,48677,23.7333778447248,24.3664689018721,23.1756547705712,23.2133387620681,64585.7804156058,0.0,1.0
2021-01-07,31.46,32.0,31.45,32.0,19806,23.7107674498267,24.1177545579928,23.7032306515273,24.1177545579928,26279.0633545923,0.0,1.0
2021-01-08,30.95,31.625,30.23,31.59,28261,23.3263907365587,23.8351246217664,22.7837412590039,23.8087458277185,37497.3548149112,0.0,1.0
2021-01-11,30.62,31.0527,30.0009,30.6,26194,23.0776763926794,23.4037936550932,22.6110732099652,23.0626027960806,34754.8109416434,0.0,1.0
2021-01-12,31.41,31.49,30.695,30.86,24627,23.6730834583298,23.7333778447248,23.1342023799247,23.2585595518643,32675.6787455087,0.0,1.0
2021-01-13,30.98,31.5525,30.62,31.19,15342,23.3490011314568,23.7804828340959,23.0776763926794,23.5072738957436,20356.1239011489,0.0,1.0
2021-01-14,31.43,31.8185,30.6282,31.17,19549,23.6881570549286,23.9809616688592,23.0838565672849,23.4922002991449,25938.0697525459,0.0,1.0
2021-01-15,31.08,31.34,30.68,30.97,21140,23.4243691144505,23.6203258702342,23.1228971824756,23.3414643331574,28049.0457091831,0.0,1.0
2021-01-19,31.3,31.47,30.9832,31.34,25433,23.5901786770367,23.7183042481261,23.3514129069126,23.6203258702342,33745.0983690471,0.0,1.0
2021-01-20,31.55,31.83,31.19,31.19,21367,23.7785986345211,23.9896289869035,23.5072738957436,23.5072738957436,28350.2346106014,0.0,1.0
2021-01-21,30.81,31.49,30.6158,31.09,34129,23.2208755603675,23.7333778447248,23.0745109373937,23.4319059127499,45283.154257744,0.0,1.0
2021-01-22,31.35,31.39,30.61,30.61,26139,23.6278626685336,23.6580098617311,23.07013959438,23.07013959438,34681.8356571588,0.0,1.0
2021-01-25,30.94,31.26,30.01,31.26,28278,23.3188539382593,23.5600314838392,22.6179316964177,23.5600314838392,37519.9108119338,0.0,1.0
2021-01-26,30.51,31.3399,30.32,31.3399,22180,22.9947716113863,23.6202505022512,22.8515724436982,23.6202505022512,29428.9419976197,0.0,1.0
2021-01-27,29.55,30.8325,28.7589,29.87,44041,22.2712389746465,23.2378333565411,21.6750028611831,22.5124165202264,58434.6273452286,0.0,1.0
2021-01-28,29.72,30.39,29.63,30.14,22855,22.3993645457358,22.9043300317938,22.3315333610415,22.7159100743095,30324.5477617493,0.0,1.0
2021-01-29,29.4,29.92,29.05,29.84,24566,22.1581870001559,22.5501005117233,21.8943990596779,22.4898061253283,32594.7425208984,0.0,1.0
2021-02-01,29.29,29.47,28.65,29.35,23223,22.0752822188628,22.2109445882515,21.592927127703,22.120503008659,30812.8187561192,0.0,1.0
2021-02-02,29.67,29.8984,29.265,29.45,13247,22.361680554239,22.5338210273966,22.0564402231144,22.1958709916528,17576.4289739616,0.0,1.0
2021-02-03,29.41,29.65,29.06,29.65,18798,22.1657237984553,22.3466069576402,21.9019358579772,22.3466069576402,24941.6254134921,0.0,1.0
2021-02-04,30.59,30.59,29.41,29.55,27317,23.0550659977813,23.0550659977813,22.1657237984553,22.2712389746465,36244.8335684841,0.0,1.0
2021-02-05,31.03,31.08,30.24,30.84,31718,23.3866851229537,23.4243691144505,22.7912780573032,23.2434859552656,42084.1831506087,0.0,1.0
2021-02-08,31.71,31.71,30.7006,30.96,28801,23.899187407311,23.899187407311,23.1384229869723,23.3339275348581,38213.8394262149,0.0,1.0
2021-02-09,31.54,31.8,31.27,31.67,20531,23.7710618362217,23.9670185920054,23.5675682821386,23.8690402141135,27241.0102864351,0.0,1.0
2021-02-10,31.58,31.86,31.2725,31.8,23897,23.8012090294192,24.0122393818016,23.5694524817135,23.9670185920054,31707.0976968944,0.0,1.0
2021-02-11,31.71,31.95,31.1176,31.55,23017,23.899187407311,24.080070566496,23.4527074760562,23.7785986345211,30539.4931451404,0.0,1.0
2021-02-12,31.09,31.7765,30.86,31.55,14786,23.4319059127499,23.9493071160018,23.2585595518643,23.7785986345211,19618.410116177,0.0,1.0
2021-02-16,31.2,31.615,30.902,31.32,16318,23.514810694043,23.827587823467,23.2902141047217,23.6052522736355,21651.1034949125,0.0,1.0
2021-02-17,31.12,31.855,30.8701,31.04,12067,23.454516307648,24.0084709826519,23.2661717181467,23.394221921253,16010.7774159278,0.0,1.0
2021-02-18,30.91,31.277,30.88,31.05,13824,23.2962435433612,23.5728440409482,23.2736331484631,23.4017587195524,18342.0060493731,0.0,1.0
2021-02-19,31.42,31.42,31.05,31.05,11332,23.6806202566292,23.6806202566292,23.4017587195524,23.4017587195524,15035.5622505422,0.0,1.0
2021-02-22,31.83,32.0,31.13,31.13,20776,23.9896289869035,24.1177545579928,23.4620531059474,23.4620531059474,27566.0820082303,0.0,1.0
2021-02-23,32.09,33.0,31.5544,31.8,20727,24.1855857426872,24.8714343879301,23.7819148257728,23.9670185920054,27501.0676638712,0.0,1.0
2021-02-24,32.22,32.84,32.005,32.37,37132,24.283564120579,24.7508456151401,24.1215229571425,24.3966160950696,49267.6047906049,0.0,1.0
2021-02-25,32.23,32.7495,32.23,32.48,20568,24.2911009188784,24.6826375905308,24.2911009188784,24.4795208763627,27290.102750543,0.0,1.0
2021-02-26,31.86,32.55,31.37,32.02,35253,24.0122393818016,24.5322784644583,23.6429362651323,24.1328281545916,46774.5037079391,0.0,1.0
2021-03-01,32.05,32.44,31.875,32.03,22510,24.3513953052734,24.6477149361332,24.2184313683491,24.3361994267678,29626.4542937204,0.26,1.0
2021-03-02,31.86,32.37,31.55,32.02,22897,24.2070344594699,24.5945293613635,23.9714983426326,24.3286014875149,30135.8029304005,0.0,1.0
2021-03-03,32.99,33.499,31.855,32.16,37063,25.065601595038,25.4523367030063,24.2032354898435,24.4349726370544,48780.3320963199,0.0,1.0
2021-03-04,32.75,34.17,32.55,32.94,46068,24.8832510529705,25.9621584268702,24.7312922679142,25.027611898774,60632.2299601559,0.0,1.0
2021-03-05,33.98,34.51,32.8,33.3,36786,25.8177975810668,26.220488361466,24.9212407492345,25.3011377118753,48415.7595579208,0.0,1.0
2021-03-08,35.28,35.5,34.09,34.09,46266,26.8055296839328,26.9726843474947,25.9013749128477,25.9013749128477,60892.8269370621,0.0,1.0
2021-03-09,34.63,35.38,34.19,35.16,22498,26.3116636324998,26.8815090764609,25.9773543053759,26.714354412899,29610.6605375443,0.0,1.0
2021-03-10,35.82,35.9399,34.55,34.68,28953,27.2158184035848,27.3069176952261,26.2508801184772,26.3496533287638,38106.3852139532,0.0,1.0
2021-03-11,35.98,36.1,35.11,35.93,25304,27.3373854316298,27.4285607026636,26.6763647166349,27.2993957353658,33303.7671900623,0.0,1.0
2021-03-12,36.1,36.48,35.87,35.99,40316,27.4285607026636,27.7172823942706,27.2538080998489,27.3449833708827,53061.7561663987,0.0,1.0
2021-03-15,35.52,36.36,34.8,36.36,23034,26.9878802260003,27.6261071232368,26.4408285997976,27.6261071232368,30316.1149800781,0.0,1.0
2021-03-16,34.58,35.27,34.28,35.16,20198,26.2736739362357,26.7979317446799,26.0457357586512,26.714354412899,26583.5239371197,0.0,1.0
2021-03-17,34.75,34.94,34.21,34.79,20556,26.4028389035335,26.547199749337,25.9925501838815,26.4332306605448,27054.7043297076,0.0,1.0
2021-03-18,34.81,35.81,34.47,34.47,17920,26.4484265390504,27.208220464332,26.1900966044547,26.1900966044547,23585.3425563514,0.0,1.0
2021-03-19,34.34,34.67,33.52,34.58,137529,26.0913233941681,26.342055389511,25.4682923754373,26.2736739362357,181008.291095561,0.0,1.0
2021-03-22,33.69,34.64,33.24,34.34,20878,25.5974573427351,26.3192615717526,25.2555500763584,26.0913233941681,27478.503453767,0.0,1.0
2021-03-23,33.12,34.215,33.05,33.42,15916,25.1643748053246,25.9963491535079,25.1111892305549,25.3923129829091,20947.785274938,0.0,1.0
2021-03-24,32.93,34.54,32.5876,32.59,13444,25.0200139595211,26.2432821792244,24.7598605195047,24.7616840249254,17694.2715026556,0.0,1.0
2021-03-25,33.89,34.69,32.475,33.18,24311,25.7494161277914,26.3572512680167,24.674307723518,25.2099624408415,31996.8338664877,0.0,1.0
2021-03-26,34.32,34.32,33.48,34.19,15333,26.0761275156625,26.0761275156625,25.437900618426,25.9773543053759,20180.4719540478,0.0,1.0
2021-03-29,33.57,34.325,33.57,33.84,15191,25.5062820717013,26.0799264852889,25.5062820717013,25.7114264315273,19993.5791726303,0.0,1.0
2021-03-30,33.86,34.65,33.57,33.89,19668,25.726622310033,26.3268595110054,25.5062820717013,25.7494161277914,25885.966372674,0.0,1.0
2021-03-31,33.31,33.81,33.26,33.74,40318,25.3087356511281,25.6886326137689,25.270745954864,25.6354470389992,53064.3884590947,0.0,1.0
2021-04-01,33.85,33.895,33.31,33.32,10985,25.7190243707802,25.7532150974178,25.3087356511281,25.3163335903809,14457.8676328973,0.0,1.0
2021-04-05,34.57,34.63,33.8,34.25,19989,26.2660759969829,26.3116636324998,25.6810346745161,26.0229419408928,26308.4493503855,0.0,1.0
2021-04-06,34.07,35.35,33.885,34.8,17269,25.8861790343421,26.8587152587025,25.745617158165,26.4408285997976,22728.5312837964,0.0,1.0
2021-04-07,33.49,34.15,33.29,34.15,16607,25.4454985576788,25.9469625483646,25.2935397726225,25.9469625483646,21857.2424014134,0.0,1.0
2021-04-08,33.69,33.691,33.22,33.5,11544,25.5974573427351,25.5982171366604,25.2403541978528,25.4530964969316,15193.5934414353,0.0,1.0
2021-04-09,33.5,33.876,33.33,33.64,16981,25.4530964969316,25.7387790128375,25.3239315296338,25.559467646471,22349.4811355694,0.0,1.0
2021-04-12,34.09,34.15,33.5,33.5,11679,25.9013749128477,25.9469625483646,25.4530964969316,25.4530964969316,15371.2731984168,0.0,1.0
2021-04-13,33.59,34.62,33.32,34.22,20466,25.521477950207,26.3040656932469,25.3163335903809,26.0001481231343,26936.2511583865,0.0,1.0
2021-04-14,33.93,34.25,33.73,34.0731,10334,25.7798078848027,26.0229419408928,25.6278490997464,25.8885343955105,13601.0563603424,0.0,1.0
2021-04-15,34.06,34.22,33.5,33.93,11516,25.8785810950893,26.0001481231343,25.4530964969316,25.7798078848027,15156.741343691,0.0,1.0
2021-04-16,34.0,34.3569,33.51,34.3,29748,25.8329934595724,26.1041639115054,25.4606944361844,26.0609316371568,39152.7215606217,0.0,1.0
2021-04-19,34.0,34.055,33.6,34.0,24033,25.8329934595724,25.8747821254629,25.5290758894598,25.8329934595724,31630.9451817407,0.0,1.0
2021-04-20,34.02,34.1674,33.9,34.01,34644,25.848189338078,25.9601829626645,25.7570140670442,25.8405913988252,45596.5740804821,0.0,1.0
2021-04-21,34.75,34.92,33.89,34.01,32255,26.4028389035335,26.5320038708314,25.7494161277914,25.8405913988252,42452.3004550846,0.0,1.0
2021-04-22,34.68,35.0,33.31,34.97,31791,26.3496533287638,26.5927873848539,25.3087356511281,26.5699935670955,41841.6085496076,0.0,1.0
2021-04-23,34.4,35.49,34.4,34.98,50977,26.136911029685,26.9650864082419,26.136911029685,26.5775915063483,67093.1923825405,0.0,1.0
2021-04-26,34.23,35.5,33.97,34.69,37222,26.0077460623871,26.9726843474947,25.8101996418139,26.3572512680167,48989.5993656536,0.0,1.0
2021-04-27,34.43,35.3995,34.0,34.63,37521,26.1597048474435,26.8963250580039,25.8329934595724,26.3116636324998,49383.1271237087,0.0,1.0
2021-04-28,35.61,35.82,34.015,34.32,31694,27.0562616792757,27.2158184035848,25.8443903684516,26.0761275156625,41713.9423538505,0.0,1.0
2021-04-29,35.9,36.29,35.14,35.86,22792,27.2766019176073,27.5729215484671,26.6991585343933,27.2462101605961,29997.6075638595,0.0,1.0
2021-04-30,35.35,35.57,34.24,35.52,45808,26.8587152587025,27.0258699222644,26.01534400164,26.9878802260003,60290.0319096732,0.0,1.0
2021-05-03,36.01,36.09,35.3565,35.48,27503,27.3601792493883,27.4209627634108,26.8636539192168,26.9574884689891,36197.9730093377,0.0,1.0
2021-05-04,36.13,36.66,35.515,35.81,17979,27.4513545204221,27.8540453008213,26.9840812563739,27.208220464332,23662.995190884,0.0,1.0
2021-05-05,35.88,36.47,35.5,36.06,17575,27.2614060391017,27.7096844550178,26.9726843474947,27.3981689456524,23131.2720662877,0.0,1.0
2021-05-06,37.41,37.46,35.86,36.05,40062,28.4238907447824,28.4618804410465,27.2462101605961,27.3905710063995,52727.454994004,0.0,1.0
2021-05-07,37.7,37.88,37.0,37.05,30687,28.6442309831141,28.7809938896648,28.112375235417,28.1503649316811,40388.5829814037,0.0,1.0
2021-05-10,37.77,38.26,37.318,37.88,52408,28.6974165578838,29.0697155812718,28.3539897036565,28.7809938896648,68976.5978065438,0.0,1.0
2021-05-11,37.5,37.8,37.04,37.15,31488,28.4922721980578,28.7202103756422,28.1427669924283,28.2263443242092,41442.8162061603,0.0,1.0
2021-05-12,36.41,37.615,36.41,37.42,39231,27.6640968195009,28.5796484994652,27.6640968195009,28.4314886840353,51633.737378807,0.0,1.0
2021-05-13,37.3,37.7,36.33,36.39,24403,28.3403134130015,28.6442309831141,27.6033133054784,27.6489009409953,32117.9193305046,0.0,1.0
2021-05-14,37.27,37.89,36.73,37.36,18872,28.317519595243,28.7885918289176,27.907230875591,28.3859010485184,24838.3138796576,0.0,1.0
2021-05-17,36.95,37.19,36.63,37.02,19375,28.0743855391529,28.2567360812205,27.8312514830628,28.1275711139226,25500.335492707,0.0,1.0
2021-05-18,36.59,37.32,36.44,37.32,16462,27.8008597260516,28.3555092915071,27.6868906372593,28.3555092915071,21666.4011809518,0.0,1.0
2021-05-19,36.05,36.21,35.16,36.21,39592,27.3905710063995,27.5121380344446,26.714354412899,27.5121380344446,52108.866210439,0.0,1.0
2021-05-20,36.15,36.49,35.77,35.91,28165,27.4665503989277,27.7248803335234,27.1778287073207,27.2841998568601,37069.2618917208,0.0,1.0
2021-05-21,36.68,36.83,36.3,36.52,17824,27.8692411793269,27.9832102681191,27.5805194877199,27.7476741512819,23458.9925069424,0.0,1.0
2021-05-24,36.25,36.725,36.0,36.725,19870,27.5425297914559,27.9034319059646,27.3525813101355,27.9034319059646,26151.8279349722,0.0,1.0
2021-05-25,35.04,37.2177,35.03,36.22,23088,26.6231791418652,28.2777823729508,26.6155812026124,27.5197359736974,30387.1868828706,0.0,1.0
2021-05-26,36.16,36.335,35.27,35.27,24780,27.4741483381805,27.6071122751048,26.7979317446799,26.7979317446799,32614.1065037047,0.0,1.0
2021-05-27,36.5,36.78,36.35,36.52,39446,27.7324782727762,27.9452205718551,27.618509183984,27.7476741512819,51916.7088436294,0.0,1.0
2021-05-28,37.1,37.17,36.3,36.83,22732,28.1883546279452,28.2415402027149,27.5805194877199,27.9832102681191,29918.6387829788,0.0,1.0
2021-06-01,37.0,37.24,36.59,37.11,27674,28.3099216559902,28.4935535802453,27.9962171187211,28.3940862879404,36168.8743770628,0.26,1.0
2021-06-02,36.48,37.14,36.08,37.07,26364,27.9120524867709,28.4170402784723,27.6059992796791,28.3634809672313,34456.7537788857,0.0,1.0
2021-06-03,36.76,36.77,36.2,36.47,25574,28.1262897317351,28.1339410619124,27.6978152418066,27.9044011565936,33424.2535708248,0.0,1.0
2021-06-04,36.67,36.75,36.3,36.75,23479,28.0574277601395,28.1186384015578,27.7743285435796,28.1186384015578,30686.1675760301,0.0,1.0
2021-06-07,36.82,36.92,36.25,36.62,17592,28.1721977127989,28.2487110145719,27.7360718926931,28.019171109253,22992.0805825428,0.0,1.0
2021-06-08,36.67,37.0,36.34,36.9,28622,28.0574277601395,28.3099216559902,27.8049338642888,28.2334083542173,37407.874626736,0.0,1.0
2021-06-09,36.98,37.0,36.34,36.66,39301,28.2946189956356,28.3099216559902,27.8049338642888,28.0497764299622,51364.9249076009,0.0,1.0
2021-06-10,36.79,37.22,36.79,37.16,44349,28.149243722267,28.4782509198907,28.149243722267,28.4323429388269,57962.4705408817,0.0,1.0
2021-06-11,36.89,37.06,36.72,37.05,17985,28.22575702404,28.355829637054,28.095684411026,28.3481783068767,23505.7167619959,0.0,1.0
2021-06-14,36.66,36.97,36.5,36.97,34577,28.0497764299622,28.2869676654583,27.9273551471255,28.2869676654583,45190.8350558539,0.0,1.0
2021-06-15,37.05,37.17,36.67,36.88,32727,28.3481783068767,28.4399942690042,28.0574277601395,28.2181056938627,42772.954821787,0.0,1.0
2021-06-16,37.32,37.35,36.71,36.98,34666,28.5547642216636,28.5777182121955,28.0880330808487,28.2946189956356,45307.1546995469,0.0,1.0
2021-06-17,37.2,37.5,36.95,37.28,38456,28.4629482595361,28.6924881648549,28.2716650051037,28.5241589009545,50260.5417736622,0.0,1.0
2021-06-18,36.18,37.63,36.03,36.57,172940,27.682512581452,28.7919554571598,27.5677426287926,27.9809144583665,226026.058205148,0.0,1.0
2021-06-21,36.18,36.93,36.08,36.51,38813,27.682512581452,28.2563623447491,27.6059992796791,27.9350064773028,50727.1273107228,0.0,1.0
2021-06-22,36.15,36.715,35.5,36.27,36626,27.6595585909202,28.0918587459373,27.162222129396,27.7513745530477,47868.800785369,0.0,1.0
2021-06-23,36.06,36.41,35.9,36.15,23964,27.5906966193245,27.8584931755298,27.4682753364878,27.6595585909202,31320.0442860423,0.0,1.0
2021-06-24,36.56,36.67,35.9,36.15,27315,27.9732631281892,28.0574277601395,27.4682753364878,27.6595585909202,35699.674915425,0.0,1.0
2021-06-25,36.61,37.54,36.25,36.35,139073,28.0115197790757,28.7230934855641,27.7360718926931,27.8125851944661,181763.16637426,0.0,1.0
2021-06-28,36.5,36.78,36.11,36.75,35681,27.9273551471255,28.1415923920897,27.628953270211,28.1186384015578,46633.7214225619,0.0,1.0
2021-06-29,36.22,36.91,36.0,36.57,35241,27.7131179021612,28.2410596843946,27.5447886382607,27.9809144583665,46058.6580155406,0.0,1.0
2021-06-30,35.95,36.3558,35.61,36.0,56602,27.5065319873743,27.8170229659689,27.2463867613463,27.5447886382607,73976.6794641363,0.0,1.0
2021-07-01,36.19,36.27,35.715,36.03,36703,27.6901639116293,27.7513745530477,27.3267257282078,27.5677426287926,47969.4368815978,0.0,1.0
2021-07-02,35.96,36.4533,35.78,36.2,32982,27.5141833175516,27.8916234351975,27.3764593743603,27.6978152418066,43106.2302054016,0.0,1.0
2021-07-06,35.87,36.27,35.25,35.92,46844,27.4453213459559,27.7513745530477,26.9709388749636,27.4835779968424,61223.3414511502,0.0,1.0
2021-07-07,36.0,36.2,35.78,35.78,28320,27.5447886382607,27.6978152418066,27.3764593743603,27.3764593743603,37013.1720155532,0.0,1.0
2021-07-08,35.56,36.02,35.14,35.46,31832,27.2081301104598,27.5600912986153,26.8867742430134,27.1316168086868,41603.2235734141,0.0,1.0
2021-07-09,36.05,36.1799,35.54,35.93,18297,27.5830452891472,27.6824360681503,27.1928274501052,27.4912293270197,23913.4889960656,0.0,1.0
2021-07-12,36.19,36.38,35.76,35.91,35583,27.6901639116293,27.8355391849979,27.3611567140057,27.4759266666651,46505.6391182709,0.0,1.0
2021-07-13,36.0,36.37,35.65,36.1,23118,27.5447886382607,27.8278878548206,27.2769920820554,27.6213019400337,30214.354189815,0.0,1.0
2021-07-14,36.09,36.25,35.76,36.01,18872,27.6136506098564,27.7360718926931,27.3611567140057,27.552439968438,24664.9923120593,0.0,1.0
2021-07-15,36.4,36.45,35.82,35.905,22367,27.8508418453525,27.889098496239,27.4070646950694,27.4721010015764,29232.8255110127,0.0,1.0
2021-07-16,36.32,36.71,36.06,36.56,23221,27.7896312039342,28.0880330808487,27.5906966193245,27.9732631281892,30348.9713055494,0.0,1.0
2021-07-19,36.0,36.47,35.35,35.7,42647,27.5447886382607,27.9044011565936,27.0474521767366,27.3152487329419,55738.0207255402,0.0,1.0
2021-07-20,35.58,36.81,35.56,35.82,59094,27.2234327708144,28.1645463826216,27.2081301104598,27.4070646950694,77233.6294875387,0.0,1.0
2021-07-21,36.07,36.44,35.6301,35.92,22652,27.5983479495018,27.8814471660617,27.2617659350026,27.4835779968424,29605.3097632878,0.0,1.0
2021-07-22,35.18,35.87,35.05,35.87,18530,26.9173795637226,27.4453213459559,26.8179122714178,27.4453213459559,24218.0112093291,0.0,1.0
2021-07-23,35.81,36.12,35.523,35.545,9234,27.3994133648921,27.6366046003883,27.1798201888038,27.1966531151938,12068.4897737154,0.0,1.0
2021-07-26,36.0,36.4,35.7852,35.91,18050,27.5447886382607,27.8508418453525,27.3804380660525,27.4759266666651,23590.6693107605,0.0,1.0
2021-07-27,35.73,36.17,35.7,35.94,12712,27.3382027234738,27.6748612512748,27.3152487329419,27.498880657197,16614.104613761,0.0,1.0
2021-07-28,36.06,36.09,35.74,36.08,13025,27.5906966193245,27.6136506098564,27.3458540536511,27.6059992796791,17023.1838101194,0.0,1.0
2021-07-29,36.15,36.36,35.7051,36.36,15128,27.6595585909202,27.8202365246433,27.3191509113323,27.8202365246433,19771.7255032234,0.0,1.0
2021-07-30,36.05,36.35,35.98,36.08,12680,27.5830452891472,27.8125851944661,27.5294859779062,27.6059992796791,16572.2818205231,0.0,1.0
2021-08-02,35.56,36.3,35.55,35.88,20559,27.2081301104598,27.7743285435796,27.2004787802825,27.4529726761332,26869.8376930705,0.0,1.0
2021-08-03,36.08,36.15,35.56,35.56,18061,27.6059992796791,27.6595585909202,27.2081301104598,27.2081301104598,23605.045895936,0.0,1.0
2021-08-04,35.99,36.2,35.73,35.73,8667,27.5371373080834,27.6978152418066,27.3382027234738,27.3382027234738,11327.4421560311,0.0,1.0
2021-08-05,35.79,36.15,35.69,36.03,9407,27.3841107045376,27.6595585909202,27.3075974027646,27.5677426287926,12294.5942496578,0.0,1.0
2021-08-06,36.2,36.54,35.83,35.83,31967,27.6978152418066,27.9579604678347,27.4147160252467,27.4147160252467,41779.6634823867,0.0,1.0
2021-08-09,36.28,36.49,35.99,36.0,17810,27.759025883225,27.9197038169482,27.5371373080834,27.5447886382607,23276.9983614761,0.0,1.0
2021-08-10,36.74,36.96,36.23,36.23,18240,28.1109870713805,28.279316335281,27.7207692323385,27.7207692323385,23838.9921456106,0.0,1.0
2021-08-11,37.18,37.35,36.61,36.69,18973,28.4476455991815,28.5777182121955,28.0115197790757,28.0727304204941,24796.9955032165,0.0,1.0
2021-08-12,37.0,37.34,36.73,36.89,15063,28.3099216559902,28.5700668820182,28.1033357412032,28.22575702404,19686.772954459,0.0,1.0
2021-08-13,37.15,37.29,37.04,37.22,8903,28.4246916086496,28.5318102311318,28.3405269766994,28.4782509198907,11635.8852561607,0.0,1.0
2021-08-16,36.51,37.01,36.481,36.9,14479,27.9350064773028,28.3175729861675,27.9128176197886,28.2334083542173,18923.506977867,0.0,1.0
2021-08-17,36.24,37.19,35.82,36.47,19421,27.7284205625158,28.4552969293588,27.4070646950694,27.9044011565936,25382.5146085473,0.0,1.0
2021-08-18,35.91,37.2081,35.8483,36.045,18630,27.4759266666651,28.4691458369797,27.4287179594712,27.5792196240586,24348.7074381976,0.0,1.0
2021-08-19,36.09,37.2699,35.71,35.71,19023,27.6136506098564,28.5164310574754,27.3229000631192,27.3229000631192,24862.3436176507,0.0,1.0
2021-08-20,35.33,35.9902,35.0,35.86,90545,27.032149516382,27.537290334687,26.7796556205313,27.4376700157786,118338.900428964,0.0,1.0
2021-08-23,35.78,35.9273,35.25,35.25,9275,27.3764593743603,27.4891634678718,26.9709388749636,26.9709388749636,12122.0752275514,0.0,1.0
2021-08-24,35.37,35.96,35.14,35.76,16232,27.0627548370912,27.5141833175516,26.8867742430134,27.3611567140057,21214.6118699315,0.0,1.0
2021-08-25,35.5,35.79,35.26,35.26,15047,27.162222129396,27.3841107045376,26.9785902051409,26.9785902051409,19665.86155784,0.0,1.0
2021-08-26,35.6,35.89,35.3862,35.62,21129,27.238735431169,27.4606240063105,27.0751499919784,27.2540380915235,27614.8061976208,0.0,1.0
2021-08-27,36.47,36.8,35.6,35.6,21826,27.9044011565936,28.1568950524443,27.238735431169,27.238735431169,28525.7589128342,0.0,1.0
2021-08-30,36.45,36.835,36.38,36.68,21667,27.889098496239,28.1836747080648,27.8355391849979,28.0650790903168,28317.9519089333,0.0,1.0
2021-08-31,36.85,36.96,36.39,36.46,30350,28.1951517033308,28.279316335281,27.8431905151752,27.8967498264163,39666.3054615833,0.0,1.0
2021-09-01,37.58,37.58,36.12,36.9999,28105,28.7536988062733,28.7536988062733,27.6366046003883,28.3098451426884,36732.175123486,0.0,1.0
2021-09-02,37.02,37.47,36.89,37.24,13839,28.5241589009545,28.8708869264928,28.42399302691,28.6936703801065,17960.9075162899,0.26,1.0
2021-09-03,36.51,36.98,36.295,36.98,13758,28.131200472011,28.4933386320177,27.965541526476,28.4933386320177,17855.7818924139,0.0,1.0
2021-09-07,36.13,36.535,36.095,36.49,15696,27.838407917112,28.1504631400965,27.8114401817923,28.1157903375426,20371.009782187,0.0,1.0
2021-09-08,35.91,36.3479,35.69,36.19,19391,27.6688964379599,28.0063013321449,27.4993849588078,27.8846383205171,25166.5552170227,0.0,1.0
2021-09-09,35.63,36.09,35.62,35.9519,26543,27.4531545554027,27.8075876481752,27.4454494881685,27.7011806696711,34448.7584511079,0.0,1.0
2021-09-10,35.08,35.9,35.08,35.9,19772,27.0293758575225,27.6611913707257,27.0293758575225,27.6611913707257,25661.0350034022,0.0,1.0
2021-09-13,35.75,36.2599,35.2234,35.41,20935,27.5456153622129,27.938496740484,27.1398665216607,27.2836430762506,27170.4313067078,0.0,1.0
2021-09-14,35.5,36.1759,35.28,35.95,27114,27.3529886813583,27.8737741757169,27.1834772022062,27.6997167068966,35189.829207073,0.0,1.0
2021-09-15,35.67,36.095,35.43,35.7,40582,27.4839748243394,27.8114401817923,27.299053210719,27.507090026042,52669.2354090669,0.0,1.0
2021-09-16,33.77,34.79,33.7312,34.79,38521,26.8006124113395,27.610106774963,26.7698198806448,27.610106774963,48538.225546279,0.0,1.03
2021-09-17,34.45,34.49,33.26,33.92,127152,27.3402753204219,27.3720201974267,26.3958652295278,26.9196557001077,160217.347801471,0.0,1.0
2021-09-20,33.07,33.77,32.9,33.77,51197,26.2450770637547,26.8006124113395,26.1101613364842,26.8006124113395,64510.566529759,0.0,1.0
2021-09-21,32.79,33.41,32.73,33.41,27336,26.0228629247208,26.5149085182959,25.9752456092136,26.5149085182959,34444.6129003163,0.0,1.0
2021-09-22,33.01,33.5,32.81,33.13,24110,26.1974597482475,26.5863344915568,26.0387353632233,26.292694379262,30379.7050419455,0.0,1.0
2021-09-23,33.43,33.478,33.17,33.17,24470,26.5307809567983,26.5688748092042,26.3244392562669,26.3244392562669,30833.3215419498,0.0,1.0
2021-09-24,33.57,33.98,33.24,33.24,9516,26.6418880263153,26.9672730156149,26.3799927910253,26.3799927910253,11990.5961501101,0.0,1.0
2021-09-27,34.73,35.24,33.251,33.57,25532,27.5624894594558,27.9672366412675,26.3887226322017,26.6418880263153,32171.490216962,0.0,1.0
2021-09-28,34.11,34.75,34.1,34.66,21505,27.0704438658807,27.5783618979582,27.0625076466295,27.5069359246973,27097.2856460821,0.0,1.0
2021-09-29,35.03,35.35,34.1245,34.15,18955,27.8005760369921,28.0545350530309,27.0819513837949,27.1021887428855,23884.1687710526,0.0,1.0
2021-09-30,34.36,35.28,34.35,35.08,14155,27.268849347161,27.9989815182724,27.2609131279098,27.8402571332482,17835.9487709971,0.0,1.0
2021-10-01,35.49,35.88,34.17,34.63,18736,28.1656421225478,28.475154673345,27.118061181388,27.4831272669437,23608.2187335501,0.0,1.0
2021-10-04,35.18,35.87,34.9522,35.4,13587,27.9196193257603,28.4672184540938,27.7388322512177,28.0942161492869,17120.2427376571,0.0,1.0
2021-10-05,35.2,35.5,35.0,35.5,20102,27.9354917642627,28.173578341799,27.7767673792385,28.173578341799,25329.4413418992,0.0,1.0
2021-10-06,35.08,35.25,34.86,34.93,16369,27.8402571332482,27.9751728605187,27.6656603097215,27.72121384448,20625.6902460227,0.0,1.0
2021-10-07,35.76,35.89,35.0766,35.37,26400,28.3799200423305,28.4830908925962,27.8375588187027,28.0704074915333,33265.2100003054,0.0,1.0
2021-10-08,35.85,36.15,35.78,35.87,8996,28.4513460155914,28.6894325931277,28.3957924808329,28.4672184540938,11335.3723167707,0.0,1.0
2021-10-11,35.8,36.0,35.56,36.0,13453,28.4116649193353,28.5703893043596,28.2211956573063,28.5703893043596,16951.396595989,0.0,1.0
2021-10-12,35.79,36.12,35.41,35.71,11691,28.4037287000841,28.6656239353741,28.1021523685381,28.3402389460744,14731.1958376353,0.0,1.0
2021-10-13,35.74,35.96,35.62,35.91,12644,28.3640476038281,28.5386444273547,28.2688129728135,28.4989633310987,15932.0195168129,0.0,1.0
2021-10-14,35.95,36.2,35.74,36.12,12879,28.5307082081035,28.7291136893838,28.3640476038281,28.6656239353741,16228.130287649,0.0,1.0
2021-10-15,35.9,36.49,35.72,36.27,24033,28.4910271118475,28.9592640476689,28.3481751653257,28.7846672241423,30282.681512778,0.0,1.0
2021-10-18,35.59,35.8115,35.55,35.73,6856,28.2450043150599,28.4207915714742,28.2132594380551,28.3561113845769,8638.87423341265,0.0,1.0
2021-10-19,35.61,35.92,35.33,35.92,9385,28.2608767535623,28.5068995503499,28.0386626145284,28.5068995503499,11825.5301459419,0.0,1.0
2021-10-20,35.86,36.16,35.22,35.22,21055,28.4592822348426,28.6973688123789,27.9513642027651,27.9513642027651,26530.2650210769,0.0,1.0
2021-10-21,35.9,36.0,35.79,36.0,8102,28.4910271118475,28.5703893043596,28.4037287000841,28.5703893043596,10208.8913417604,0.0,1.0
2021-10-22,35.7,36.06,35.5,36.06,5419,28.3323027268232,28.6180066198668,28.173578341799,28.6180066198668,6828.18837089603,0.0,1.0
2021-10-25,35.95,36.1657,35.38,36.1497,13320,28.5307082081035,28.7018924573521,28.0783437107845,28.6891945065502,16783.8105001541,0.0,1.0
2021-10-26,35.7,36.04,35.42,35.42,10478,28.3323027268232,28.6021341813644,28.1100885877893,28.1100885877893,13202.7602417879,0.0,1.0
2021-10-27,35.29,35.68,35.085,35.53,9177,28.0069177375236,28.3164302883208,27.8442252428738,28.1973869995526,11563.4406126062,0.0,1.0
2021-10-28,35.5,35.87,35.07,35.4876,10726,28.173578341799,28.4672184540938,27.8323209139969,28.1637374299275,13515.2516084574,0.0,1.0
2021-10-29,35.85,36.03,35.2666,35.62,16560,28.4513460155914,28.5941979621132,27.9883469844758,28.2688129728135,20866.3590001916,0.0,1.0
2021-11-01,36.35,36.45,35.51,35.51,14487,28.848156978152,28.9275191706641,28.1815145610502,28.1815145610502,18254.2839876675,0.0,1.0
2021-11-02,36.19,36.79,35.7892,36.58,14013,28.7211774701326,29.1973506252052,28.403093802544,29.0306900209298,17657.0222626621,0.0,1.0
2021-11-03,37.48,37.97,35.96,35.96,16885,29.7449497535388,30.1338244968481,28.5386444273547,28.5386444273547,21275.8738960287,0.0,1.0
2021-11-04,36.75,37.77,36.4804,37.77,12079,29.1656057482004,29.9751001118239,28.9516452771877,29.9751001118239,15220.0936209731,0.0,1.0
2021-11-05,37.9,38.245,36.78,37.1,38880,30.0782709620897,30.3520705262564,29.189414405954,29.4433734219928,48990.5820004497,0.0,1.0
2021-11-08,37.49,37.88,37.03,37.83,11873,29.75288597279,30.0623985235872,29.3878198872343,30.0227174273312,14960.524179304,0.0,1.0
2021-11-09,37.3,37.34,36.5666,37.34,12596,29.602097807017,29.6338426840218,29.0200554871332,29.6338426840218,15871.5373168124,0.0,1.0
2021-11-10,37.11,37.443,37.01,37.01,7810,29.451309641244,29.7155857423093,29.3719474487319,29.3719474487319,9840.95795842367,0.0,1.0
2021-11-11,37.78,37.89,37.37,37.49,8328,29.9830363310751,30.0703347428384,29.6576513417755,29.75288597279,10493.6617000963,0.0,1.0
2021-11-12,36.79,37.74,36.79,37.74,12460,29.1973506252052,29.9512914540703,29.1973506252052,29.9512914540703,15700.1710834775,0.0,1.0
2021-11-15,37.3,37.3982,36.571,37.07,10280,29.602097807017,29.6800314800639,29.0235474236037,29.4195647642391,12953.2711667856,0.0,1.0
2021-11-16,36.85,37.21,36.65,36.92,12856,29.2449679407125,29.5306718337561,29.0862435556883,29.300521475471,16199.149233482,0.0,1.0
2021-11-17,36.16,36.75,36.01,36.75,16583,28.6973688123789,29.1656057482004,28.5783255236108,29.1656057482004,20895.3400543585,0.0,1.0
2021-11-18,36.73,36.7677,35.61,35.88,23103,29.149733309698,29.179652856275,28.2608767535623,28.475154673345,29110.8388877672,0.0,1.0
2021-11-19,36.03,36.655,36.03,36.29,8951,28.5941979621132,29.0902116653139,28.5941979621132,28.8005396626447,11278.6702542702,0.0,1.0
2021-11-22,36.09,37.0601,35.75,36.42,14813,28.6418152776205,29.4117079071804,28.3719838230793,28.9037105129104,18665.058929338,0.0,1.0
2021-11-23,37.5,37.5,36.365,36.43,18941,29.7608221920412,29.7608221920412,28.8600613070288,28.9116467321616,23866.5281293858,0.0,1.0
2021-11-24,36.84,37.49,36.69,37.06,7724,29.2370317214613,29.75288597279,29.1179884326931,29.4116285449879,9732.59401675601,0.0,1.0
2021-11-26,35.38,36.725,35.06,36.06,17469,28.0783437107845,29.1457652000724,27.8243846947457,28.6180066198668,22011.7406627021,0.0,1.0
2021-11-29,34.86,36.17,34.86,36.11,14365,27.6656603097215,28.7053050316302,27.6656603097215,28.6576877161229,18100.5583959995,0.0,1.0
2021-11-30,34.5,35.5575,34.5,34.86,24287,27.3799564166779,28.2192116024935,27.3799564166779,27.6656603097215,30602.7331544476,0.0,1.0
2021-12-01,34.26,37.08,34.21,35.15,17639,27.3958288551803,29.6508270271479,27.3558466180887,28.1075126754112,22058.5455981095,0.26,1.0
2021-12-02,35.11,35.26,34.63,34.73,12998,28.0755268857379,28.1954735970128,27.6916974096584,27.7716618838416,16254.718276786,0.0,1.0
2021-12-03,35.01,35.4,34.47,35.4,19223,27.9955624115547,28.3074238608693,27.5637542509652,28.3074238608693,24039.4252527048,0.0,1.0
2021-12-06,35.42,35.79,34.5027,35.11,17056,28.323416755706,28.619285310184,27.5899026340231,28.0755268857379,21329.4718363488,0.0,1.0
2021-12-07,35.5,35.81,35.29,35.6559,7547,28.3873883350526,28.6352782050207,28.2194629392678,28.5120529503043,9437.94113208983,0.0,1.0
2021-12-08,35.19,35.9753,35.06,35.34,8442,28.1394984650845,28.7674594808456,28.0355446486463,28.2594451763594,10557.1881591497,0.0,1.0
2021-12-09,34.74,35.315,34.74,35.315,18633,27.7796583312599,28.2394540578136,27.7796583312599,28.2394540578136,23301.5976035816,0.0,1.0
2021-12-10,34.65,35.245,34.35,34.74,7860,27.707690304495,28.1834789258853,27.4677968819453,27.7796583312599,9829.36495272639,0.0,1.0
2021-12-13,34.61,35.03,34.46,34.8,12867,27.6757045148217,28.0115553063913,27.5557578035468,27.8276370157699,16090.8955275739,0.0,1.0
2021-12-14,34.29,35.505,34.21,34.24,46125,27.4198181974353,28.3913865587618,27.3558466180887,27.3798359603437,57681.864942049,0.0,1.0
2021-12-15,36.12,36.12,34.47,34.92,38025,28.8831680749887,28.8831680749887,27.5637542509652,27.9235943847898,47552.3667083233,0.0,1.0
2021-12-16,35.76,36.9499,34.99,36.18,23771,28.595295967929,29.5467932462355,27.979569516718,28.9311467594987,29726.9509276411,0.0,1.0
2021-12-17,35.05,35.9,34.9,35.9,39227,28.027548201228,28.7072462317856,27.9076014899531,28.7072462317856,49055.5342239947,0.0,1.0
2021-12-20,34.44,34.68,33.75,34.62,26879,27.5397649087102,27.73167964675,26.9880100368458,27.68370096224,33613.6769165817,0.0,1.0
2021-12-21,34.9,35.3,34.05,34.93,21225,27.9076014899531,28.2274593866861,27.2279034593955,27.9315908322081,26543.0370383738,0.0,1.0
2021-12-22,35.28,35.631,34.4221,34.71,14043,28.2114664918495,28.4921417962327,27.5254512678314,27.7556689890049,17561.5486044703,0.0,1.0
2021-12-23,35.23,36.0854,34.91,35.53,13980,28.1714842547578,28.8555003669213,27.9155979373714,28.4113776773076,17482.763618208,0.0,1.0
2021-12-27,35.49,35.75,35.02,35.75,9076,28.3793918876343,28.5872995205107,28.003558858973,28.5872995205107,11350.0402431227,0.0,1.0
2021-12-28,35.4,35.8073,35.26,35.4,10334,28.3074238608693,28.6331191642177,28.1954735970128,28.3074238608693,12923.238857694,0.0,1.0
2021-12-29,35.54,35.8349,34.8001,35.5,7654,28.4193741247259,28.6551893590923,27.8277169802441,28.3873883350526,9571.75055320201,0.0,1.0
2021-12-30,34.97,35.43,34.97,35.43,6944,27.9635766218814,28.3314132031243,27.9635766218814,28.3314132031243,8683.85626357914,0.0,1.0
2021-12-31,35.23,35.658,34.61,35.21,14263,28.1714842547578,28.5137322042621,27.6757045148217,28.1554913599212,17836.6707787197,0.0,1.0
2022-01-03,35.78,35.83,35.17,35.17,17232,28.6112888627657,28.6512710998573,28.1235055702479,28.1235055702479,21549.5695757482,0.0,1.0
2022-01-04,35.61,36.09,35.46,35.75,11875,28.4753492566542,28.8591787327338,28.3554025453793,28.5872995205107,14850.3446327768,0.0,1.0
2022-01-05,35.66,36.34,35.45,35.64,18697,28.5153314937458,29.0590899181919,28.347406097961,28.4993385989091,23381.6331451813,0.0,1.0
2022-01-06,36.23,36.88,35.48,35.68,18104,28.9711289965903,29.4908980787814,28.3713954402159,28.5313243885824,22640.0538300456,0.0,1.0
2022-01-07,36.48,36.9867,35.84,36.33,17167,29.1710401820484,29.5762201727349,28.6592675472756,29.0510934707735,21468.2834788109,0.0,1.0
2022-01-10,36.0,36.66,35.52,36.66,36009,28.7872107059688,29.3149762355783,28.4033812298892,29.3149762355783,45031.2471479294,0.0,1.0
2022-01-11,35.75,36.0,35.02,36.0,30648,28.5872995205107,28.7872107059688,28.003558858973,28.7872107059688,38327.019983608,0.0,1.0
2022-01-12,35.64,36.0851,35.02,35.79,36517,28.4993385989091,28.8552604734988,28.003558858973,28.619285310184,45666.5292593779,0.0,1.0
2022-01-13,35.94,36.24,35.51,35.79,43128,28.7392320214589,28.9791254440086,28.3953847824709,28.619285310184,53933.9505955704,0.0,1.0
2022-01-14,36.28,36.67,35.35,35.55,40142,29.0111112336819,29.3229726829966,28.2674416237777,28.4273705721442,50199.7923578045,0.0,1.0
2022-01-18,36.15,36.75,36.1,36.1,21958,28.9071574172437,29.3869442623432,28.8671751801521,28.8671751801521,27459.694100759,0.0,1.0
2022-01-19,35.82,36.49,35.65,36.27,30493,28.643274652439,29.1790366294667,28.5073350463275,29.0031147862636,38133.1839062959,0.0,1.0
2022-01-20,33.7,35.87,33.4,35.84,100591,26.9480277997542,28.6832568895306,26.7081343772044,28.6592675472756,125794.61195416,0.0,1.0
2022-01-21,34.62,35.07,33.31,33.47,81527,27.68370096224,28.0435410960646,26.6361663504395,26.7641095091327,101954.025000118,0.0,1.0
2022-01-24,36.45,36.56,33.71,34.25,51338,29.1470508397934,29.235011761395,26.9560242471725,27.387832407762,64201.0099164209,0.0,1.0
2022-01-25,35.89,36.2,35.15,36.19,25897,28.6992497843673,28.9471396543353,28.1075126754112,28.939143206917,32385.6315751597,0.0,1.0
2022-01-26,35.83,36.53,35.22,36.06,29131,28.6512710998573,29.21102241914,28.1634878073395,28.8351893904788,36429.927536625,0.0,1.0
2022-01-27,35.39,36.25,35.33,35.78,28262,28.299427413451,28.9871218914269,28.2514487289411,28.6112888627657,35343.1949483401,0.0,1.0
2022-01-28,34.96,35.32,34.14,35.1,21139,27.9555801744631,28.2434522815228,27.2998714861604,28.0675304383196,26435.489279349,0.0,1.0
2022-01-31,35.38,35.38,34.75,34.9,24995,28.2914309660327,28.2914309660327,27.7876547786782,27.9076014899531,31257.6306607374,0.0,1.0
2022-02-01,35.21,35.41,34.79,35.36,41802,28.1554913599212,28.3154203082877,27.8196405683515,28.275438071196,52275.7142180494,0.0,1.0
2022-02-02,35.12,35.41,34.9,35.24,19885,28.0835233331563,28.3154203082877,27.9076014899531,28.1794807021762,24867.2928861277,0.0,1.0
2022-02-03,35.32,35.55,35.01,35.12,23162,28.2434522815228,28.4273705721442,27.9955624115547,28.0835233331563,28965.3627271054,0.0,1.0
2022-02-04,35.62,35.8,35.1,35.11,23494,28.4833457040725,28.6272817576023,28.0675304383196,28.0755268857379,29380.5470991544,0.0,1.0
2022-02-07,35.61,35.84,35.37,35.51,17040,28.4753492566542,28.6592675472756,28.2834345186144,28.3953847824709,21309.4629509488,0.0,1.0
2022-02-08,35.94,35.99,35.46,35.57,19732,28.7392320214589,28.7792142585505,28.3554025453793,28.4433634669809,24675.9579194907,0.0,1.0
2022-02-09,35.21,36.05,35.0,36.05,19461,28.1554913599212,28.8271929430605,27.9875659641364,28.8271929430605,24337.057423029,0.0,1.0
2022-02-10,35.05,35.38,34.81,35.235,22968,28.027548201228,28.2914309660327,27.8356334631882,28.175482478467,28722.754991631,0.0,1.0
2022-02-11,35.22,35.3776,34.74,35.07,13535,28.1634878073395,28.2895118186523,27.7796583312599,28.0435410960646,16926.2664930218,0.0,1.0
2022-02-14,34.86,35.25,34.557,35.25,8584,27.8756157002798,28.1874771495945,27.6333233435046,28.1874771495945,10734.7670170742,0.0,1.0
2022-02-15,35.42,35.4989,35.02,35.19,12686,28.323416755706,28.3865087258366,28.003558858973,28.1394984650845,15864.5450114869,0.0,1.0
2022-02-16,35.09,35.7544,34.8516,35.26,14841,28.0595339909013,28.5908179573748,27.8688986844484,28.1954735970128,18559.4917637929,0.0,1.0
2022-02-17,34.86,35.08,34.53,34.79,21904,27.8756157002798,28.051537543483,27.6117329354751,27.8196405683515,27392.1641125342,0.0,1.0
2022-02-18,35.02,35.32,34.76,34.76,21248,28.003558858973,28.2434522815228,27.7956512260966,27.7956512260966,26571.7998111362,0.0,1.0
2022-02-22,34.91,35.235,34.72,34.94,16611,27.9155979373714,28.175482478467,27.7636654364233,27.9395872796264,20772.9747111626,0.0,1.0
2022-02-23,34.47,34.9619,34.28,34.8,14734,27.5637542509652,27.9570994994725,27.411821750017,27.8276370157699,18425.6823426807,0.0,1.0
2022-02-24,34.02,34.27,33.011,34.01,30446,27.2039141171405,27.4038253025987,26.3970725726316,27.1959176697222,38074.4078054336,0.0,1.0
2022-02-25,35.0,35.1383,34.2579,34.5255,17528,27.9875659641364,28.0981568319318,27.3941496012225,27.6081345341369,21919.7339556473,0.0,1.0
2022-02-28,34.35,34.99,33.9414,34.99,27640,27.68370096224,28.199496264011,27.3543978992656,28.199496264011,34295.7757452665,0.27,1.0
2022-03-01,33.38,34.29,32.705,34.29,53742,26.9019487079934,27.635345152699,26.3579458506568,27.635345152699,66683.1975434915,0.0,1.0
2022-03-02,34.6,34.792,32.8046,33.8,25877,27.8851835019943,28.0399220925256,26.4382164944949,27.2404393747806,32108.2412793148,0.0,1.0
2022-03-03,34.89,35.1,34.55,34.71,16581,28.1189032481093,28.2881485815029,27.8448869940435,27.9738358194862,20573.743040241,0.0,1.0
2022-03-04,34.76,34.94,34.4,34.57,14986,28.0141323274371,28.1591997560602,27.7239974701909,27.8610055972238,18594.6633617425,0.0,1.0
2022-03-07,33.99,34.84,33.87,34.84,18623,27.3935661049938,28.0786067401584,27.2968544859118,28.0786067401584,23107.4613496417,0.0,1.0
2022-03-08,33.59,34.23,33.59,33.91,23819,27.071194041387,27.586989343158,27.071194041387,27.3290916922725,29554.6701330137,0.0,1.0
2022-03-09,34.09,34.41,33.99,34.04,12442,27.4741591208956,27.7320567717811,27.3935661049938,27.4338626129447,15438.0622945949,0.0,1.0
2022-03-10,34.0,34.38,33.3,33.91,12526,27.401625406584,27.7078788670105,26.837474295272,27.3290916922725,15542.2896883215,0.0,1.0
2022-03-11,34.01,34.81,33.88,34.4,15723,27.4096847081742,28.0544288353879,27.304913787502,27.7239974701909,19509.1346614625,0.0,1.0
2022-03-14,34.3,34.75,34.05,34.23,13819,27.6434044542892,28.0060730258469,27.4419219145349,27.586989343158,17146.6470703269,0.0,1.0
2022-03-15,34.14,34.785,34.07,34.69,20212,27.5144556288464,28.0342805814125,27.4580405177152,27.9577172163059,25079.0962143027,0.0,1.0
2022-03-16,34.1,34.41,33.825,34.41,18295,27.4822184224857,27.7320567717811,27.260587628756,27.7320567717811,22700.4781931856,0.0,1.0
2022-03-17,33.97,34.13,33.9,33.94,14136,27.3774475018135,27.5063963272563,27.3210323906823,27.353269597043,17539.9814014141,0.0,1.0
2022-03-18,33.79,34.53,33.23,34.53,53478,27.2323800731904,27.8287683908631,26.7810591841408,27.8287683908631,66355.6257346367,0.0,1.0
2022-03-21,33.38,33.96,33.31,33.96,14984,26.9019487079934,27.3693882002233,26.8455335968622,27.3693882002233,18592.1817571299,0.0,1.0
2022-03-22,33.69,33.85,33.36,33.735,22090,27.1517870572887,27.2807358827314,26.885830104813,27.1880539144445,27409.3229454752,0.0,1.0
2022-03-23,33.0,33.6,32.825,33.43,18158,26.5956952475668,27.0792533429771,26.4546574697388,26.9422452159442,22530.4882772268,0.0,1.0
2022-03-24,33.02,33.15,32.67,33.15,13621,26.6118138507472,26.7165847714194,26.3297382950912,26.7165847714194,16900.9682136857,0.0,1.0
2022-03-25,33.36,33.7399,32.91,32.91,15227,26.885830104813,27.1920029722236,26.5231615332553,26.5231615332553,18893.6967175533,0.0,1.0
2022-03-28,32.86,33.26,32.63,33.26,10369,26.4828650253044,26.8052370889113,26.2975010887305,26.8052370889113,12865.8791137,0.0,1.0
2022-03-29,33.12,33.47,32.71,33.2,15545,26.6924068666489,26.9744824223049,26.3619755014519,26.7568812793703,19288.2718509467,0.0,1.0
2022-03-30,32.37,33.53,32.35,33.25,20821,26.087959247386,27.0228382318459,26.0718406442057,26.7971777873211,25834.7448188203,0.0,1.0
2022-03-31,32.42,32.71,32.1252,32.38,22203,26.1282557553369,26.3619755014519,25.8906675444586,26.0960185489762,27549.5336060836,0.0,1.0
2022-04-01,32.26,32.7,32.14,32.38,14339,25.9993069298941,26.3539161998617,25.9025953108121,26.0960185489762,17791.8642695867,0.0,1.0
2022-04-04,31.83,32.17,31.39,32.17,17475,25.6527569615167,25.9267732155826,25.2981476915492,25.9267732155826,21683.0203020453,0.0,1.0
2022-04-05,31.71,32.065,31.39,31.97,23672,25.5560453424347,25.8421505488858,25.2981476915492,25.7655871837791,29372.2721939923,0.0,1.0
2022-04-06,31.52,31.77,31.3824,31.65,17336,25.4029186122214,25.6044011519757,25.2920226223407,25.5076895328937,21510.5487814739,0.0,1.0
2022-04-07,31.2,31.57,31.115,31.47,13945,25.1450209613359,25.4432151201723,25.0765168978195,25.3626221042706,17302.9881609168,0.0,1.0
2022-04-08,31.39,32.097,31.17,31.24,22795,25.2981476915492,25.8679403139743,25.1208430565654,25.1772581676966,28284.0885713946,0.0,1.0
2022-04-11,31.27,31.81,31.2,31.33,15195,25.2014360724671,25.6366383583364,25.1450209613359,25.2497918820082,18853.9910437527,0.0,1.0
2022-04-12,31.42,31.78,31.26,31.37,13536,25.3223255963197,25.6124604535659,25.193376770877,25.2820290883688,16795.5000176529,0.0,1.0
2022-04-13,31.53,31.935,31.27,31.27,8240,25.4109779138116,25.7373796282135,25.2014360724671,25.2014360724671,10224.2110036539,0.0,1.0
2022-04-14,31.43,31.5099,31.26,31.45,14063,25.3303848979099,25.3947787176153,25.193376770877,25.3465035010902,17449.4028330565,0.0,1.0
2022-04-18,31.31,31.751,31.25,31.26,13913,25.2336732788278,25.5890884789544,25.1853174692868,25.193376770877,17263.2824871162,0.0,1.0
2022-04-19,31.65,31.9,31.4,31.43,11511,25.5076895328937,25.7091720726479,25.3062069931394,25.3303848979099,14282.8753474588,0.0,1.0
2022-04-20,31.9,32.5033,31.66,31.9,11459,25.7091720726479,26.195389737583,25.5157488344838,25.7091720726479,14218.3536275329,0.0,1.0
2022-04-21,32.0,32.4425,31.97,32.0,21588,25.7897650885497,26.1463891839148,25.7655871837791,25.7897650885497,26786.4401877283,0.0,1.0
2022-04-22,31.21,32.0708,31.2,32.0708,17175,25.1530802629261,25.8468249438081,25.1450209613359,25.8468249438081,21310.7796101646,0.0,1.0
2022-04-25,31.28,31.4787,30.5,31.15,27784,25.2094953740573,25.369633696654,24.5808698500239,25.1047244533851,34474.4512773691,0.0,1.0
2022-04-26,30.99,31.33,30.99,31.32,26107,24.9757756279423,25.2497918820082,24.9757756279423,25.241732580418,32393.6258097565,0.0,1.0
2022-04-27,31.11,31.505,30.8568,31.06,22378,25.0724872470244,25.3908296598362,24.8684257307612,25.0321907390735,27766.6740096806,0.0,1.0
2022-04-28,32.07,32.0834,31.1181,31.38,21835,25.8461801996809,25.8569796638117,25.0790152813124,25.290088389959,27092.9183573767,0.0,1.0
2022-04-29,31.3,32.095,31.19,32.07,28561,25.2256139772376,25.8663284536563,25.1369616597458,25.8461801996809,35438.5546693399,0.0,1.0
2022-05-02,31.11,31.98,31.0,31.5379,25867,25.0724872470244,25.7736464853693,24.9838349295325,25.4173447620678,32095.833256252,0.0,1.0
2022-05-03,31.38,31.39,31.0,31.08,12955,25.290088389959,25.2981476915492,24.9838349295325,25.0483093422539,16074.5938777108,0.0,1.0
2022-05-04,32.38,32.49,31.1,31.146,18928,26.0960185489762,26.1846708664681,25.0644279454342,25.101500732749,23485.9060530536,0.0,1.0
2022-05-05,32.03,32.3,31.63,32.18,22700,25.8139429933202,26.0315441362548,25.4915709297133,25.9348325171728,28166.2123522991,0.0,1.0
2022-05-06,31.93,32.142,31.57,32.01,26062,25.7333499774185,25.9042071711301,25.4432151201723,25.7978243901398,32337.7897059744,0.0,1.0
2022-05-09,32.43,32.43,31.1222,31.72,22169,26.136315056927,26.136315056927,25.0823195949644,25.5641046440249,27507.3463276705,0.0,1.0
2022-05-10,31.89,33.2501,31.67,32.34,12660,25.7011127710578,26.797258380337,25.523808136074,26.0637813426155,15708.5571973615,0.0,1.0
2022-05-11,31.79,32.72,31.755,31.96,17598,25.6205197551561,26.370034803042,25.5923121995905,25.757527882189,21835.6389857163,0.0,1.0
2022-05-12,31.79,32.0,31.26,32.0,15569,25.6205197551561,25.7897650885497,25.193376770877,25.7897650885497,19318.0511062971,0.0,1.0
2022-05-13,31.18,31.91,31.01,31.91,17484,25.1289023581556,25.7172313742381,24.9918942311227,25.7172313742381,21694.1875228016,0.0,1.0
2022-05-16,31.32,31.47,30.99,31.15,22117,25.241732580418,25.3626221042706,24.9757756279423,25.1047244533851,27442.8246077445,0.0,1.0
2022-05-17,31.87,31.97,31.5,31.62,10197,25.6849941678774,25.7655871837791,25.3868000090411,25.4835116281231,12652.4611170218,0.0,1.0
2022-05-18,31.86,32.39,31.63,31.75,29172,25.6769348662873,26.1040778505664,25.4915709297133,25.5882825487954,36196.68487847,0.0,1.0
2022-05-19,31.27,31.9384,31.19,31.7,31506,25.2014360724671,25.7401197907542,25.1369616597458,25.5479860408445,39092.7174613012,0.0,1.0
2022-05-20,31.57,31.71,31.11,31.41,20283,25.4432151201723,25.5560453424347,25.0724872470244,25.3142662947295,25167.1931780477,0.0,1.0
2022-05-23,32.06,32.5,31.687,31.9,23649,25.8381208980907,26.1927301680583,25.5375089487773,25.7091720726479,29343.7337409481,0.0,1.0
2022-05-24,32.27,32.38,31.74,32.0,13454,26.0073662314843,26.0960185489762,25.5802232472052,25.7897650885497,16693.7542285389,0.0,1.0
2022-05-25,32.44,32.65,32.21,32.64,19646,26.1443743585172,26.3136196919108,25.9590104219433,26.3055603903207,24376.8021089546,0.0,1.0
2022-05-26,32.8,33.04,32.45,32.73,21100,26.4345092157634,26.6279324539275,26.1524336601074,26.3780941046322,26180.9286622692,0.0,1.0
2022-05-27,33.25,33.3,32.96,33.07,16678,26.7971777873211,26.837474295272,26.5634580412062,26.652110358698,20694.1008639491,0.0,1.0
2022-05-31,33.13,33.6049,32.55,33.0,67603,26.9180673111737,27.3039227342367,26.44681832112,26.812442537541,83203.8706237392,0.27,1.0
2022-06-01,32.91,33.16,32.65,33.13,9165,26.7393176942568,26.9424422589351,26.5280681469913,26.9180673111737,11280.0241744681,0.0,1.0
2022-06-02,33.3,33.38,32.69,32.8,14139,27.056192015155,27.1211918758521,26.5605680773398,26.6499428857983,17401.8834482057,0.0,1.0
2022-06-03,32.91,33.3122,32.76,33.3,16369,26.7393176942568,27.0661044939113,26.6174429554498,27.056192015155,20146.5047148793,0.0,1.0
2022-06-06,32.89,33.3722,32.88,32.99,18143,26.7230677290825,27.1148543894341,26.7149427464954,26.8043175549538,22329.8940095336,0.0,1.0
2022-06-07,32.79,33.2253,32.59,32.59,17289,26.6418179032112,26.9954983952291,26.4793182514685,26.4793182514685,21278.8148338657,0.0,1.0
2022-06-08,32.33,33.7723,32.13,33.7723,18896,26.268068704203,27.4399349427453,26.1055690524604,27.4399349427453,23256.6652264866,0.0,1.0
2022-06-09,31.77,32.3963,31.65,32.18,13923,25.8130696793235,26.3219373387557,25.7155698882779,26.146193965396,17136.0367246176,0.0,1.0
2022-06-10,31.12,31.9699,31.01,31.37,15976,25.2849458111599,25.9754880812403,25.1955710027014,25.4880703758382,19662.8113705731,0.0,1.0
2022-06-13,31.18,31.73,30.585,30.86,32214,25.3336957066827,25.780569748975,24.8502592427482,25.0736962638944,39648.0849706837,0.0,1.0
2022-06-14,31.21,31.31,30.87,31.0,18696,25.3580706544441,25.4393204803154,25.0818212464815,25.1874460201143,23010.5108527939,0.0,1.0
2022-06-15,31.55,32.8199,31.28,31.6,26552,25.6343200624066,26.6661116011467,25.414945532554,25.6749449753423,32679.4546514433,0.0,1.0
2022-06-16,31.84,32.0,30.6,31.45,51724,25.8699445574335,25.9999442788276,24.8624467166289,25.5530702365353,63660.4441244069,0.0,1.0
2022-06-17,31.41,32.45,31.25,31.85,91278,25.5205703061867,26.3655684952486,25.3905705847926,25.8780695400206,112342.394609613,0.0,1.0
2022-06-21,32.19,32.23,31.4278,31.84,16151,26.1543189479831,26.1868188783317,25.5350327751918,25.8699445574335,19878.1964475543,0.0,1.0
2022-06-22,32.28,32.4536,31.51,32.255,19813,26.2274437912674,26.36849348898,25.6018201320581,26.2071313347995,24385.2830298676,0.0,1.0
2022-06-23,32.17,32.54,32.025,32.42,26688,26.1380689828089,26.4386933385328,26.0202567352954,26.3411935474872,32846.8396255543,0.0,1.0
2022-06-24,32.5,32.95,31.84,32.5,54579,26.4061934081843,26.7718176246053,25.8699445574335,26.4061934081843,67174.2978088703,0.0,1.0
2022-06-27,32.34,33.2499,31.83,32.76,28104,26.2761936867902,27.0154858523934,25.8618195748463,26.6174429554498,34589.6125912986,0.0,1.0
2022-06-28,32.11,32.7423,31.97,32.31,10640,26.0893190872861,26.6030617362705,25.9755693310662,26.2518187390288,13095.4126804518,0.0,1.0
2022-06-29,31.82,32.13,31.68,32.13,10332,25.8536945922592,26.1055690524604,25.7399448360393,26.1055690524604,12716.3349449651,0.0,1.0
2022-06-30,31.81,31.955,31.35,31.47,14524,25.8455696096721,25.9633818571855,25.4718204106639,25.5693202017095,17875.7306175641,0.0,1.0
2022-07-01,32.31,32.403,31.61,31.61,22345,26.2518187390288,26.3273810770891,25.6830699579294,25.6830699579294,27501.5974008173,0.0,1.0
2022-07-05,32.1,32.15,31.39,31.97,19981,26.081194104699,26.1218190176346,25.5043203410125,25.9755693310662,24592.0527037695,0.0,1.0
2022-07-06,31.87,32.99,31.7023,32.1,15913,25.8943195051949,26.8043175549538,25.7580635472086,26.081194104699,19585.2727428599,0.0,1.0
2022-07-07,31.64,32.13,31.56,31.67,12111,25.7074449056908,26.1055690524604,25.6424450449937,25.7318198534522,14905.8780989617,0.0,1.0
2022-07-08,31.63,31.79,31.39,31.79,22434,25.6993199231037,25.8293196444978,25.5043203410125,25.8293196444978,27611.1360971105,0.0,1.0
2022-07-11,31.47,31.685,31.31,31.685,9547,25.5693202017095,25.7440073273329,25.4393204803154,25.7440073273329,11750.1790282212,0.0,1.0
2022-07-12,31.7,31.75,31.56,31.65,11794,25.7561948012136,25.7968197141493,25.6424450449937,25.7155698882779,14515.7234166587,0.0,1.0
2022-07-13,31.35,31.51,31.1,31.4,8959,25.4718204106639,25.6018201320581,25.2686958459856,25.5124453235996,11026.4851695647,0.0,1.0
2022-07-14,30.77,31.0,30.52,31.0,8963,25.0005714206102,25.1874460201143,24.7974468559318,25.1874460201143,11031.4082570385,0.0,1.0
2022-07-15,32.39,32.43,30.75,31.26,52945,26.3168185997258,26.3493185300744,24.9843214554359,25.3986955673797,65163.216575801,0.0,1.0
2022-07-18,31.78,33.0,31.59,32.37,16843,25.8211946619107,26.812442537541,25.6668199927551,26.3005686345516,20729.890580531,0.0,1.0
2022-07-19,32.58,33.0,31.74,32.13,27940,26.4711932688814,26.812442537541,25.7886947315621,26.1055690524604,34387.7660048706,0.0,1.0
2022-07-20,32.54,32.99,31.86,32.22,27167,26.4386933385328,26.8043175549538,25.8861945226077,26.1786938957446,33436.3793505484,0.0,1.0
2022-07-21,32.64,32.705,32.21,32.48,15204,26.5199431644042,26.5727555512205,26.1705689131574,26.38994344301,18712.6554881193,0.0,1.0
2022-07-22,32.07,32.74,31.86,32.28,18126,26.0568191569376,26.6011929902755,25.8861945226077,26.2274437912674,22308.9708877697,0.0,1.0
2022-07-25,32.78,32.96,32.1601,32.23,20261,26.633692920624,26.7799426071924,26.1300252500476,26.1868188783317,24936.6688269394,0.0,1.0
2022-07-26,33.21,33.34,32.6501,32.88,12842,26.9830671718708,27.0886919455035,26.5281493968172,26.7149427464954,15805.5723348085,0.0,1.0
2022-07-27,33.51,33.755,32.9,33.275,21591,27.2268166494848,27.4258787228696,26.7311927116696,27.0358795586871,26573.5954119958,0.0,1.0
2022-07-28,33.5,33.6992,33.15,33.59,12043,27.2186916668977,27.3805413200334,26.934317276348,27.2918165101819,14822.1856119061,0.0,1.0
2022-07-29,33.55,33.8,33.462,33.71,14385,27.2593165798333,27.4624411445117,27.1878167330666,27.3893163012275,17704.6533278477,0.0,1.0
2022-08-01,33.81,34.02,33.58,33.6,13837,27.4705661270988,27.6411907614286,27.2836915275947,27.299941492769,17030.1903439297,0.0,1.0
2022-08-02,33.39,33.7999,33.3,33.78,7545,27.1293168584392,27.4623598946858,27.056192015155,27.4461911793374,9286.17374755724,0.0,1.0
2022-08-03,34.03,34.35,33.0531,33.23,43521,27.6493157440157,27.909315186804,26.8555861950787,26.999317137045,53564.4224874008,0.0,1.0
2022-08-04,33.58,34.35,33.18,33.73,14803,27.2836915275947,27.909315186804,26.9586922241094,27.4055662664017,18219.1159688655,0.0,1.0
2022-08-05,33.7,34.0899,33.39,33.39,11581,27.3811913186403,27.6979843897127,27.1293168584392,27.1293168584392,14253.569008676,0.0,1.0
2022-08-08,33.77,34.31,33.18,34.11,16930,27.4380661967503,27.8768152564555,26.9586922241094,27.7143156047128,20836.9677330873,0.0,1.0
2022-08-09,34.15,34.15,33.65,33.74,11574,27.7468155350613,27.7468155350613,27.3405664057047,27.4136912489889,14244.9536055968,0.0,1.0
2022-08-10,34.07,34.295,33.745,34.29,11777,27.6818156743643,27.8646277825748,27.4177537402824,27.8605652912812,14494.8002948948,0.0,1.0
2022-08-11,34.57,34.75,33.96,34.22,12659,28.088064803721,28.2343144902894,27.5924408659058,27.8036904131713,15580.3410828796,0.0,1.0
2022-08-12,35.22,35.38,33.75,34.77,30111,28.6161886718846,28.7461883932788,27.421816231576,28.2505644554636,37059.771731305,0.0,1.0
2022-08-15,35.58,35.58,34.73,35.11,14602,28.9086880450214,28.9086880450214,28.2180645251151,28.5268138634262,17971.7308233043,0.0,1.0
2022-08-16,35.69,35.9595,35.601,35.75,10883,28.9980628534799,29.2170311342032,28.9257505084544,29.0468127490027,13394.4902444885,0.0,1.0
2022-08-17,35.36,35.9474,35.14,35.71,8893,28.7299384281045,29.2071999052727,28.5511888111876,29.0143128186542,10945.2542262461,0.0,1.0
2022-08-18,35.72,35.72,34.847,34.847,8799,29.0224378012413,29.0224378012413,28.3131268213846,28.3131268213846,10829.5616706105,0.0,1.0
2022-08-19,34.63,35.36,34.27,35.36,24459,28.1368146992438,28.7299384281045,27.8443153261069,28.7299384281045,30103.4491307491,0.0,1.0
2022-08-22,34.22,34.86,34.025,34.46,24045,27.8036904131713,28.3236892987478,27.6452532527222,27.9986899952625,29593.9095772053,0.0,1.0
2022-08-23,33.69,34.79,33.67,34.6647,11587,27.3730663360532,28.2668144206379,27.3568163708789,28.1650083888211,14260.9536398868,0.0,1.0
2022-08-24,33.5,33.82,33.36,33.51,7270,27.2186916668977,27.4786911096859,27.1049419106778,27.2268166494848,8947.71148372976,0.0,1.0
2022-08-25,33.85,35.5709,33.04,35.5709,9817,27.5030660574473,28.9012943108672,26.8449424678895,28.9012943108672,12082.4874327064,0.0,1.0
2022-08-26,33.15,33.6,33.03,33.13,10069,26.934317276348,27.299941492769,26.8368174853024,26.9180673111737,12392.6419435591,0.0,1.0
2022-08-29,32.8,33.35,32.5673,33.35,13164,26.6499428857983,27.0968169280907,26.4608745409957,27.0968169280907,16201.8808764537,0.0,1.0
2022-08-30,32.41,32.77,32.25,32.77,9096,26.3330685649001,26.6255679380369,26.203068843506,26.6255679380369,11195.1009155441,0.0,1.0
2022-08-31,32.11,32.35,31.58,32.0132,25527,26.3086936171387,26.5053328718292,25.8744485963637,26.2293824510802,31155.9358259442,0.27,1.0
2022-09-01,32.24,32.24,31.69,31.99,9989,26.4152065467627,26.4152065467627,25.9645749214302,26.2103739897934,12191.6654117349,0.0,1.0
2022-09-02,31.46,32.27,31.3,32.27,14147,25.7761289690185,26.4397864535991,25.6450361325581,26.4397864535991,17266.5422544612,0.0,1.0
2022-09-06,31.75,32.4406,31.26,32.4406,15656,26.0137347351029,26.5795641904749,25.612262923443,26.5795641904749,19108.2904881491,0.0,1.0
2022-09-07,32.55,33.18,31.96,32.39,24515,26.6691989174047,27.1853769609674,26.1857940829571,26.5381060809443,29920.7806155451,0.0,1.0
2022-09-08,32.4,32.49,31.51,32.22,8485,26.5462993832231,26.6200391037321,25.8170954804123,26.3988199422052,10356.019723553,0.0,1.0
2022-09-09,32.62,32.74,31.98,32.74,14140,26.7265520333561,26.8248716607014,26.2021806875146,26.8248716607014,17257.9986907529,0.0,1.0
2022-09-12,32.38,32.95,32.35,32.74,14255,26.5299127786656,26.9969310085556,26.5053328718292,26.8248716607014,17398.3572373892,0.0,1.0
2022-09-13,32.24,32.7579,31.95,32.28,17976,26.4152065467627,26.8395376717804,26.1776007806783,26.4479797558778,21939.8716028978,0.0,1.0
2022-09-14,32.69,32.7,32.03,32.43,25449,26.7839051493075,26.7920984515863,26.2431471989085,26.5708792900594,31060.7361160518,0.0,1.0
2022-09-15,32.61,34.0,32.31,32.81,37552,26.7183587310773,27.8572277478267,26.4725596627141,26.8822247766528,45832.5577676913,0.0,1.0
2022-09-16,32.64,32.875,30.78,31.8,66556,27.545226797051,27.7435456787087,25.9755539464838,26.8363422838916,78866.2172218011,0.0,1.03
2022-09-19,32.06,32.3726,31.1599,32.08,21275,27.0557589189172,27.3195652270286,26.2961554066615,27.0726371216114,25210.0302210742,0.0,1.0
2022-09-20,31.75,31.97,31.16,31.505,15766,26.794146777156,26.9798070067929,26.296239797675,26.5873887941511,18682.0839701742,0.0,1.0
2022-09-21,31.76,32.59,31.47,31.78,19345,26.8025858785031,27.5030312903154,26.5578519394362,26.8194640811974,22923.0568567182,0.0,1.0
2022-09-22,31.23,31.68,31.02,31.68,13361,26.3553135071049,26.735073067726,26.1780923788151,26.735073067726,15832.2544669223,0.0,1.0
2022-09-23,30.95,31.085,30.63,30.98,14925,26.1190186693851,26.2329465375714,25.8489674262768,26.1443359734265,17685.5323642554,0.0,1.0
2022-09-26,30.72,31.17,30.51,30.85,30003,25.924919338401,26.3046788990221,25.7476982101111,26.0346276559137,35552.3636532498,0.0,1.0
2022-09-27,30.18,30.9,30.01,30.86,12199,25.4692078656557,26.0768231626494,25.3257431427543,26.0430667572609,14455.3306071391,0.0,1.0
2022-09-28,30.28,30.69,29.9,30.33,28933,25.553598879127,25.8996020343596,25.2329130279359,25.5957943858627,34284.4561403685,0.0,1.0
2022-09-29,29.98,30.16,29.61,30.16,13007,25.3004258387129,25.4523296629614,24.9881790888689,25.4523296629614,15412.7785234084,0.0,1.0
2022-09-30,28.82,30.14,28.68,29.82,44802,24.3214900824452,25.4354514602671,24.2033426635853,25.1654002171588,53088.5910206612,0.0,1.0
2022-10-03,29.74,29.815,29.22,29.22,18372,25.0978874063817,25.1611806664852,24.6590541363306,24.6590541363306,21770.0904922009,0.0,1.0
2022-10-04,30.8,30.8,29.87,29.87,22894,25.9924321491781,25.9924321491781,25.2075957238944,25.2075957238944,27128.4809344899,0.0,1.0
2022-10-05,30.44,30.88,29.9764,30.88,13176,25.6886245006812,26.0599449599552,25.297387762228,26.0599449599552,15613.036812826,0.0,1.0
2022-10-06,29.75,30.5999,29.73,30.42,14410,25.1063265077288,25.8235657312219,25.0894483050345,25.6717462979869,17075.277813663,0.0,1.0
2022-10-07,28.93,29.5401,28.77,29.5401,20038,24.4143201972637,24.9291897704524,24.2792945757095,24.9291897704524,23744.23433936,0.0,1.0
2022-10-10,29.14,29.44,28.5,29.0,22528,24.5915413255535,24.8447143659676,24.0514388393368,24.4733939066936,26694.785467467,0.0,1.0
2022-10-11,29.14,29.48,28.96,28.99,13365,24.5915413255535,24.8784707713562,24.4396375013051,24.4649548053465,15836.994308092,0.0,1.0
2022-10-12,29.1,29.46,29.01,29.29,10821,24.557784920165,24.8615925686619,24.4818330080408,24.7181278457606,12822.4553241948,0.0,1.0
2022-10-13,30.47,30.55,28.95,28.99,25775,25.7139418047226,25.7814546154997,24.431198399958,24.4649548053465,30542.3515369301,0.0,1.0
2022-10-14,30.37,30.798,29.99,30.42,19554,25.6295507912512,25.9907443289086,25.3088649400601,25.6717462979869,23170.7135578325,0.0,1.0
2022-10-17,30.97,31.0,30.53,30.63,25674,26.1358968720794,26.1612141761208,25.7645764128054,25.8489674262768,30422.6705473964,0.0,1.0
2022-10-18,30.73,31.29,30.265,31.02,17399,25.9333584397481,26.4059481151877,25.5409402271063,26.1780923788151,20617.1241276837,0.0,1.0
2022-10-19,30.79,31.08,30.23,30.43,18919,25.9839930478309,26.2287269868979,25.5114033723913,25.680185399334,22418.2637721506,0.0,1.0
2022-10-20,30.09,31.05,29.82,30.4,16000,25.3932559535314,26.2034096828565,25.1654002171588,25.6548680952926,18959.3646785987,0.0,1.0
2022-10-21,30.85,30.91,29.85,30.27,22287,26.0346276559137,26.0852622639966,25.1907175212002,25.5451597777799,26409.2100369956,0.0,1.0
2022-10-24,30.96,31.02,30.73,30.918,13465,26.1274577707322,26.1780923788151,25.9333584397481,26.0920135450743,15955.4903373332,0.0,1.0
2022-10-25,31.35,31.49,30.245,30.72,26283,26.4565827232705,26.5747301421304,25.524062024412,25.924919338401,31144.3113654756,0.0,1.0
2022-10-26,30.89,31.58,30.78,31.58,19886,26.0683840613023,26.6506820542547,25.9755539464838,26.6506820542547,23564.1203749133,0.0,1.0
2022-10-27,32.01,32.14,30.98,31.26,22624,27.0135634121815,27.1232717296943,26.1443359734265,26.3806308111463,26808.5416555386,0.0,1.0
2022-10-28,34.26,34.345,32.07,32.33,40866,28.912361215287,28.9840935767377,27.0641980202643,27.2836146552898,48424.587309726,0.0,1.0
2022-10-31,34.82,35.25,32.63,34.26,38388,29.3849508907266,29.7478322486535,27.5367876957039,28.912361215287,45488.255705128,0.0,1.0
2022-11-01,34.46,35.2,34.36,35.0,21153,29.0811432422298,29.7056367419178,28.9967522287584,29.5368547149751,25065.4650653999,0.0,1.0
2022-11-02,33.8,34.9,33.78,34.3515,21116,28.5241625533188,29.4524637015037,28.5072843506245,28.9895789926133,25021.6215345806,0.0,1.0
2022-11-03,33.83,33.98,33.4,33.43,7044,28.5494798573602,28.6760663775672,28.1865984994334,28.2119158034748,8346.86029975308,0.0,1.0
2022-11-04,34.4,34.5256,33.1687,33.1687,17627,29.0305086341469,29.136503747067,27.9914020852741,27.9914020852741,20887.2950743537,0.0,1.0
2022-11-07,34.31,34.44,33.845,34.44,13476,28.9545567220227,29.0642650395355,28.5621385093809,29.0642650395355,15968.5249005498,0.0,1.0
2022-11-08,34.29,34.76,33.88,34.47,17327,28.9376785193284,29.3343162826438,28.5916753640959,29.0895823435769,20531.80698663,0.0,1.0
2022-11-09,34.16,34.3656,33.47,34.28,16974,28.8279702018157,29.0014781255128,28.2456722088633,28.9292394179813,20113.5160034084,0.0,1.0
2022-11-10,35.62,35.9,34.6479,34.77,39387,30.0600789984975,30.2963738362173,29.2397139565424,29.342755383991,46672.0310372479,0.0,1.0
2022-11-11,34.99,35.66,34.69,35.59,13655,29.5284156136279,30.093835403886,29.2752425732139,30.0347616944561,16180.6327928916,0.0,1.0
2022-11-14,34.77,35.04,34.2914,34.2914,12654,29.342755383991,29.5706111203636,28.938859993517,28.938859993517,14994.4875401867,0.0,1.0
2022-11-15,35.23,35.58,34.9,34.9,17404,29.7309540459592,30.026322593109,29.4524637015037,29.4524637015037,20623.0489291457,0.0,1.0
2022-11-16,35.45,35.585,34.65,34.84,18220,29.9166142755962,30.0305421437825,29.2414861678253,29.4018290934209,21589.9765277543,0.0,1.0
2022-11-17,35.56,35.85,35.06,35.17,25219,30.0094443904147,30.2541783294816,29.5874893230579,29.6803194378764,29883.5136143488,0.0,1.0
2022-11-18,35.57,36.3367,35.02,36.05,23748,30.0178834917618,30.6649093920467,29.5537329176694,30.4229603564243,28140.4370242101,0.0,1.0
2022-11-21,35.52,35.74,35.28,35.28,14040,29.9756879850261,30.1613482146631,29.7731495526949,29.7731495526949,16636.8425054704,0.0,1.0
2022-11-22,35.62,35.62,35.0,35.47,32773,30.0600789984975,30.0600789984975,29.5368547149751,29.9334924782905,38834.7036632322,0.0,1.0
2022-11-23,35.38,36.5051,34.669,35.35,9992,29.8575405661662,30.8070238587325,29.2575204603849,29.8322232621248,11840.1232417849,0.0,1.0
2022-11-25,35.39,35.9,35.39,35.9,3766,29.8659796675134,30.2963738362173,29.8659796675134,30.2963738362173,4462.56046122516,0.0,1.0
2022-11-28,34.79,35.29,34.38,35.0,14327,29.3596335866852,29.781588654042,29.0136304314527,29.5368547149751,16976.9261093927,0.0,1.0
2022-11-29,35.09,35.36,34.85,35.145,16705,29.6128066270993,29.840662363472,29.410268194768,29.6592216845086,19794.7616847495,0.0,1.0
2022-11-30,35.17,35.3,34.3,35.05,45992,29.9081751742491,30.0187257222346,29.1683368915764,29.8061285145701,54083.4949165571,0.27,1.0
2022-12-01,35.07,35.08,34.74,34.9041,11060,29.8231362911832,29.8316401794898,29.542507977066,29.682056784177,13005.8152238894,0.0,1.0
2022-12-02,35.23,35.4188,34.27,34.87,12653,29.9591985040885,30.1197519153168,29.1428252266567,29.6530585250516,14879.0759518873,0.0,1.0
2022-12-05,34.33,34.97,34.05,34.97,26354,29.1938485564962,29.7380974081174,28.9557396839119,29.7380974081174,30990.5293318609,0.0,1.0
2022-12-06,34.59,34.62,33.63,34.09,32409,29.4149496524673,29.440461317387,28.5985763750354,28.9897552371382,38110.8015905092,0.0,1.0
2022-12-07,34.09,34.89,33.92,34.765,14559,28.9897552371382,29.6700663016648,28.8451891359263,29.5637676978325,17120.4036025864,0.0,1.0
2022-12-08,33.65,34.7326,33.34,34.12,15486,28.6155841516486,29.5362150997192,28.3519636141445,29.0152669020579,18210.493178766,0.0,1.0
2022-12-09,33.43,33.5,33.27,33.46,8943,28.4284986089038,28.4880258270499,28.2924363959985,28.4540102738235,10516.3657818484,0.0,1.0
2022-12-12,33.84,34.065,33.052,33.18,18932,28.7771580294736,28.9684955163717,28.107051630915,28.2159014012392,22262.7571264625,0.0,1.0
2022-12-13,34.66,35.4074,33.41,34.53,67556,29.4744768706134,30.1100574826473,28.4114908322906,29.3639263226278,79441.3068051603,0.0,1.0
2022-12-14,34.19,34.86,34.02,34.4,37119,29.074794120204,29.644554636745,28.9302280189921,29.2533757746422,43649.4444209359,0.0,1.0
2022-12-15,33.45,34.7,33.245,34.12,21358,28.4455063855169,29.5084924238397,28.271176675232,29.0152669020579,25115.5697605634,0.0,1.0
2022-12-16,34.4,34.58,32.415,32.91,102999,29.2533757746422,29.4064457641607,27.5653539457857,27.9862964169615,121119.888087286,0.0,1.0
2022-12-19,33.82,34.25,33.55,34.25,30993,28.7601502528605,29.1258174500435,28.5305452685828,29.1258174500435,36445.6809434,0.0,1.0
2022-12-20,33.56,33.81,33.55,33.79,13954,28.5390491568893,28.7516463645539,28.5305452685828,28.7346385879407,16408.9643430518,0.0,1.0
2022-12-21,34.53,34.62,34.08,34.31,18551,29.3639263226278,29.440461317387,28.9812513488316,29.176840779883,21814.7267828547,0.0,1.0
2022-12-22,33.96,34.1648,33.3309,34.16,21291,28.8792046891526,29.0533643216714,28.3442250757856,29.0492824552843,25036.7822723174,0.0,1.0
2022-12-23,34.35,34.49,34.17,34.23,9227,29.2108563331093,29.3299107694015,29.0577863435909,29.1088096734303,10850.3306573985,0.0,1.0
2022-12-27,34.51,34.94,34.31,34.65,23321,29.3469185460146,29.7125857431977,29.176840779883,29.4659729823068,27423.9255729047,0.0,1.0
2022-12-28,33.91,34.8125,33.84,34.8,20964,28.8366852476197,29.6041611672887,28.7771580294736,29.5935313069055,24652.2522923705,0.0,1.0
2022-12-29,34.19,34.19,33.88,34.07,18365,29.074794120204,29.074794120204,28.8111735827,28.972747460525,21596.0033080225,0.0,1.0
2022-12-30,33.9,34.28,33.75,34.2,17266,28.8281813593131,29.1513291149633,28.7006230347144,29.0832980085106,20303.6533142563,0.0,1.0
2023-01-03,33.98,34.195,33.56,33.92,20285,28.8962124657658,29.0790460643573,28.5390491568893,28.8451891359263,23853.7940159672,0.0,1.0
2023-01-04,33.84,34.49,33.67,33.98,12926,28.7771580294736,29.3299107694015,28.6325919282617,28.8962124657658,15200.1055681731,0.0,1.0
2023-01-05,33.37,33.69,33.18,33.64,11077,28.3774752790643,28.6495997048749,28.2159014012392,28.607080263342,13025.806079116,0.0,1.0
2023-01-06,33.6,33.72,33.4354,33.5852,20458,28.5730647101157,28.6751113697947,28.4330907085893,28.5604789554219,24057.2303662142,0.0,1.0
2023-01-09,33.48,33.81,33.26,33.52,12606,28.4710180504367,28.7516463645539,28.2839325076919,28.505033603663,14823.807116849,0.0,1.0
2023-01-10,33.35,33.87,33.17,33.53,15669,28.3604675024511,28.8026696943934,28.2073975129326,28.5135374919696,18425.688855617,0.0,1.0
2023-01-11,33.38,33.48,33.17,33.24,11489,28.3859791673709,28.4710180504367,28.2073975129326,28.2669247310787,13510.2903351958,0.0,1.0
2023-01-12,33.78,33.98,33.0749,33.6,16050,28.7261346996342,28.8962124657658,28.126525535137,28.5730647101157,18873.7191992247,0.0,1.0
2023-01-13,33.73,33.95,33.34,33.94,19663,28.6836152581012,28.870700800846,28.3519636141445,28.8621969125395,23122.363901206,0.0,1.0
2023-01-17,33.2,33.67,33.1,33.5,15357,28.2329091778524,28.6325919282617,28.1478702947866,28.4880258270499,18058.7978655759,0.0,1.0
2023-01-18,32.69,33.2903,32.64,33.2903,24581,27.7992108742167,28.3096992892608,27.7566914326838,28.3096992892608,28905.6007249933,0.0,1.0
2023-01-19,33.22,33.33,32.5172,32.59,35699,28.2499169544656,28.343459725838,27.652263684279,27.7141719911509,41979.6200431851,0.0,1.0
2023-01-20,33.44,33.46,33.02,33.45,19908,28.4370024972104,28.4540102738235,28.0798391883339,28.4455063855169,23410.4674030009,0.0,1.0
2023-01-23,33.4,33.71,33.14,33.53,12545,28.402986943984,28.6666074814881,28.1818858480129,28.5135374919696,14752.0752245654,0.0,1.0
2023-01-24,33.27,33.5,33.107,33.47,10636,28.2924363959985,28.4880258270499,28.1538230166012,28.4625141621301,12507.219775885,0.0,1.0
2023-01-25,32.87,32.93,32.55,32.93,9288,27.9522808637352,28.0033041935747,27.6801564379246,28.0033041935747,10922.0625496822,0.0,1.0
2023-01-26,32.96,33.142,32.38,33.142,12256,28.0288158584944,28.1835866256742,27.5355903367127,28.1835866256742,14412.2306857133,0.0,1.0
2023-01-27,32.86,33.0,32.57,33.0,11096,27.9437769754286,28.0628314117208,27.6971642145377,28.0628314117208,13048.1487996634,0.0,1.0
2023-01-30,32.74,32.93,32.42,32.84,17929,27.8417303157496,28.0033041935747,27.569605889939,27.9267691988154,21083.2966680935,0.0,1.0
2023-01-31,32.91,33.15,32.665,32.7,22001,27.9862964169615,28.1903897363195,27.7779511534502,27.8077147625233,25871.6944611927,0.0,1.0
2023-02-01,32.41,32.96,32.36,32.96,21962,27.5611020016324,28.0288158584944,27.5185825600995,28.0288158584944,25825.8330874376,0.0,1.0
2023-02-02,32.44,32.8428,32.09,32.41,33365,27.5866136665522,27.9291502875413,27.2889775758218,27.5611020016324,39234.9932138399,0.0,1.0
2023-02-03,32.41,32.75,32.01,32.01,20848,27.5611020016324,27.8502342040562,27.2209464693691,27.2209464693691,24515.8441037655,0.0,1.0
2023-02-06,31.58,32.35,31.43,32.35,19682,26.8552792721861,27.5100786717929,26.7277209475874,27.5100786717929,23144.7066217533,0.0,1.0
2023-02-07,31.34,31.75,31.15,31.75,40355,26.6511859528281,26.999845373398,26.4896120750031,26.999845373398,47454.762509951,0.0,1.0
2023-02-08,31.07,31.385,30.96,31.35,19928,26.4215809685504,26.6894534502078,26.328038197178,26.6596898411347,23433.9860562087,0.0,1.0
2023-02-09,30.96,31.175,30.7346,31.175,24563,26.328038197178,26.5108717957695,26.1363605547477,26.5108717957695,28884.4339371063,0.0,1.0
2023-02-10,31.05,31.18,30.6,30.84,45598,26.4045731919373,26.5151237399228,26.0218982181411,26.225991537499,53620.1774483643,0.0,1.0
2023-02-13,31.0,31.185,30.885,31.11,39058,26.3620537504043,26.5193756840761,26.2642590348786,26.4555965217767,45929.577849428,0.0,1.0
2023-02-14,30.82,31.28,30.78,31.06,45801,26.2089837608859,26.6001626229886,26.1749682076595,26.4130770802438,53858.891778423,0.0,1.0
2023-02-15,31.11,31.3,30.5,30.51,21579,26.4555965217767,26.6171703996018,25.9368593350752,25.9453632233818,25375.4508785091,0.0,1.0
2023-02-16,30.96,31.1,30.76,30.85,30203,26.328038197178,26.4470926334702,26.1579604310464,26.2344954258056,35516.6941416937,0.0,1.0
2023-02-17,31.34,31.39,30.86,31.09,60790,26.6511859528281,26.693705394361,26.2429993141122,26.4385887451636,71484.9464249764,0.0,1.0
2023-02-21,30.81,31.55,30.6437,31.34,61580,26.2004798725793,26.8297676072664,26.0590602100408,26.6511859528281,72413.9332266826,0.0,1.0
2023-02-22,30.84,31.09,30.72,30.96,55523,26.225991537499,26.4385887451636,26.12394487782,26.328038197178,65291.3091027137,0.0,1.0
2023-02-23,31.07,31.18,30.85,30.94,28958,26.4215809685504,26.5151237399228,26.2344954258056,26.3110304205649,34052.6579795109,0.0,1.0
2023-02-24,30.95,31.11,30.89,30.9,25148,26.3195343088714,26.4555965217767,26.2685109790319,26.2770148673385,29572.3545434332,0.0,1.0
2023-02-27,30.78,31.2,30.68,31.1,22580,26.1749682076595,26.532131516536,26.0899293245937,26.4470926334702,26552.5594715573,0.0,1.0
2023-02-28,30.48,30.815,30.44,30.7,71867,25.9198515584621,26.2047318167326,25.8858360052357,26.1069371012069,84510.7525040922,0.0,1.0
2023-03-01,30.07,30.615,29.96,30.5,26345,25.5711921378922,26.0346540506009,25.4776493665198,25.9368593350752,30979.9459379174,0.0,1.0
2023-03-02,29.54,29.73,29.372,29.72,17223,25.3500910419211,25.513141729056,25.2059199080334,25.5045601139436,20069.6486319776,0.27,1.0
2023-03-03,29.56,29.7899,29.275,29.44,27495,25.3672542721458,25.564545603579,25.1226782414435,25.2642748907974,32039.4233952404,0.0,1.0
2023-03-06,29.39,29.72,29.18,29.72,46343,25.2213668152356,25.5045601139436,25.041152897876,25.5045601139436,54002.6549701992,0.0,1.0
2023-03-07,29.17,29.3,28.89,29.3,32898,25.0325712827636,25.1441322792244,24.7922860596175,25.1441322792244,38335.4410204263,0.0,1.0
2023-03-08,29.18,29.39,28.84,29.39,37316,25.041152897876,25.2213668152356,24.7493779840557,25.2213668152356,43483.6560617127,0.0,1.0
2023-03-09,28.12,29.14,28.07,29.14,47906,24.1315016959655,25.0068264374266,24.0885936204037,25.0068264374266,55823.9904408942,0.0,1.0
2023-03-10,27.17,28.0,26.985,27.98,83642,23.316248260291,24.0285223146171,23.1574883807123,24.0113590843924,97466.5012411237,0.0,1.0
2023-03-13,25.91,27.02,25.47,26.8,97421,22.2349647561332,23.1875240336055,21.8573736911892,22.9987285011335,113522.919315793,0.0,1.0
2023-03-14,26.87,28.37,26.565,27.01,104998,23.0587998069201,24.3460420737746,22.797060545993,23.1789424184932,122352.259598234,0.0,1.0
2023-03-15,26.92,27.4742,26.03,26.7,73695,23.1017078824819,23.5773009920091,22.3379441374816,22.9129123500099,85875.4430664572,0.0,1.0
2023-03-16,27.2,27.6599,26.3698,26.58,67003,23.3419931056281,23.7366615846457,22.6295474189997,22.8099329686616,78077.3771868081,0.0,1.0
2023-03-17,26.21,27.06,26.03,27.06,92836,22.4924132095041,23.221850494055,22.3379441374816,23.221850494055,108180.102212058,0.0,1.0
2023-03-20,26.7,26.95,26.45,26.52,74685,22.9129123500099,23.127452727819,22.6983719722008,22.7584432779874,87029.0720594119,0.0,1.0
2023-03-21,26.55,27.34,26.36,27.0,81270,22.7841881233245,23.4621357172012,22.6211374361896,23.1703608033808,94702.4527852767,0.0,1.0
2023-03-22,25.53,26.78,25.53,26.55,46077,21.9088633818634,22.9815652709088,21.9088633818634,22.7841881233245,53692.6900084558,0.0,1.0
2023-03-23,25.14,25.75,25.0,25.75,50343,21.5741803924812,22.0976589143354,21.4540377809082,22.0976589143354,58663.7822144605,0.0,1.0
2023-03-24,25.28,25.45,24.485,25.01,86303,21.6943230040543,21.8402104609645,21.0120846026214,21.4626193960205,100567.316140369,0.0,1.0
2023-03-27,25.59,25.915,25.44,25.64,67366,21.9603530725376,22.2392555636894,21.8316288458521,22.0032611480994,78500.3744842249,0.0,1.0
2023-03-28,25.06,25.65,25.0,25.47,28238,21.5055274715823,22.0118427632118,21.4540377809082,21.8573736911892,32905.227780862,0.0,1.0
2023-03-29,25.04,25.38,24.6805,25.17,53320,21.4883642413576,21.780139155178,21.1798551780681,21.5999252378183,62132.8261660018,0.0,1.0
2023-03-30,24.43,25.14,24.2801,25.14,37656,20.9648857195034,21.5741803924812,20.8362473089691,21.5741803924812,43879.851877475,0.0,1.0
2023-03-31,24.91,25.03,24.35,24.52,90569,21.3768032448969,21.4797826262452,20.8962327986045,21.0421202555147,105538.408346373,0.0,1.0
2023-04-03,24.79,24.92,24.36,24.78,81988,21.2738238635485,21.3853848600093,20.9048144137169,21.2652422484362,95539.1251256218,0.0,1.0
2023-04-04,23.74,24.7499,23.55,24.59,48793,20.3727542767504,21.239411586948,20.2097035896155,21.1021915613013,56857.5954073091,0.0,1.0
2023-04-05,23.32,23.8899,23.13,23.74,44259,20.0123264420311,20.5013926872847,19.8492757548962,20.3727542767504,51574.2076759391,0.0,1.0
2023-04-06,23.33,23.55,23.03,23.4,49189,20.0209080571435,20.2097035896155,19.7634596037726,20.08097936293,57319.0470044909,0.0,1.0
2023-04-10,23.54,23.82,23.41,23.41,45453,20.2011219745031,20.4414071976493,20.0895609780424,20.0895609780424,52965.5541583511,0.0,1.0
2023-04-11,23.37,23.8,23.31,23.65,34690,20.0552345175929,20.4242439674246,20.0037448269188,20.2955197407391,40423.6260258553,0.0,1.0
2023-04-12,23.59,23.67,23.12,23.47,47543,20.2440300500649,20.3126829709638,19.8406941397839,20.1410506687166,55400.9931434776,0.0,1.0
2023-04-13,23.33,23.64,23.2901,23.64,25058,20.0209080571435,20.2869381256268,19.9866674128452,20.2869381256268,29199.6316216742,0.0,1.0
2023-04-14,22.71,23.55,22.62,23.525,60073,19.488847920177,20.2097035896155,19.4116133841657,20.1882495518346,70001.9742361256,0.0,1.0
2023-04-17,23.27,23.27,22.4001,22.75,80841,19.9694183664693,19.9694183664693,19.2229036678448,19.5231743806264,94202.5468883299,0.0,1.0
2023-04-18,22.69,23.38,22.62,23.36,57358,19.4716846899522,20.0638161327053,19.4116133841657,20.0466529024806,66838.2341190836,0.0,1.0
2023-04-19,23.13,23.25,22.74,22.76,44546,19.8492757548962,19.9522551362446,19.5145927655141,19.5317559957388,51908.6435557149,0.0,1.0
2023-04-20,22.8,23.2,22.6,23.2,43126,19.5660824561882,19.9093470606828,19.394450153941,19.9093470606828,50253.9433840022,0.0,1.0
2023-04-21,22.48,22.74,22.38,22.74,34775,19.2914707725926,19.5145927655141,19.205654621469,19.5145927655141,40522.6749797958,0.0,1.0
2023-04-24,22.21,22.59,22.17,22.44,59077,19.0597671645588,19.3858685388286,19.0254407041094,19.2571443121432,68841.3535523047,0.0,1.0
2023-04-25,21.34,22.145,21.01,22.14,63961,18.3131666497832,19.0039866663284,18.0299733510752,18.9996958587723,74532.5899175476,0.0,1.0
2023-04-26,21.55,21.7,21.26,21.35,42740,18.4933805671428,18.6221047938283,18.2445137288843,18.3217482648956,49804.144604931,0.0,1.0
2023-04-27,21.79,22.2188,21.59,21.59,53277,18.6993393298395,19.0673189858577,18.5277070275923,18.5277070275923,62082.7190481261,0.0,1.0
2023-04-28,21.59,22.01,21.4,21.72,52417,18.5277070275923,18.8881348623115,18.3646563404574,18.639268024053,61080.5766906097,0.0,1.0
2023-05-01,21.63,22.07,21.44,21.52,53257,18.5620334880417,18.9396245529857,18.3989828009068,18.4676357218057,62059.4134119047,0.0,1.0
2023-05-02,20.27,21.48,20.185,21.48,54505,17.3949338327603,18.4333092613563,17.3219901043052,18.4333092613563,63513.6851121142,0.0,1.0
2023-05-03,20.41,21.12,20.3004,20.5,80445,17.5150764443334,18.1243711173112,17.4210219427019,17.5923109803447,93741.0952911481,0.0,1.0
2023-05-04,19.92,20.47,19.1,20.14,66255,17.0945773038276,17.5665661350076,16.3908848646138,17.2833728362996,77205.7463921315,0.0,1.0
2023-05-05,20.75,21.5799,20.16,20.39,60766,17.8068513581538,18.5190395963288,17.3005360665243,17.4979132141087,70809.5145311938,0.0,1.0
2023-05-08,20.06,21.23,19.9145,21.07,46166,17.2147199154007,18.2187688835472,17.0898574155158,18.0814630417494,53796.4000896406,0.0,1.0
2023-05-09,20.11,20.14,19.56,19.95,35615,17.2576279909625,17.2833728362996,16.7856391597825,17.1203221491647,41501.5117010907,0.0,1.0
2023-05-10,20.18,20.55,19.9129,20.51,39527,17.3176992967491,17.6352190559065,17.0884843570978,17.6008925954571,46060.094145978,0.0,1.0
2023-05-11,19.92,20.21,19.5815,20.21,34990,17.0945773038276,17.3434441420862,16.8040896322741,17.3434441420862,40773.2105691749,0.0,1.0
2023-05-12,19.59,20.04,19.3397,20.04,40772,16.8113840051196,17.197556685176,16.5965861788572,17.197556685176,47510.8700007544,0.0,1.0
2023-05-15,19.06,19.844,18.33,19.4,120796,16.3565584041644,17.0293570289737,15.7301005009619,16.6483333179847,140761.381649444,0.0,1.0
2023-05-16,17.85,19.19,17.73,18.83,144426,15.3181829755684,16.4681194006251,15.2152035942201,16.15918125658,168296.990844917,0.0,1.0
2023-05-17,19.55,19.68,17.64,17.64,130605,16.7770575446702,16.8886185411309,15.1379690582088,15.1379690582088,152191.630934183,0.0,1.0
2023-05-18,19.67,19.92,19.25,19.75,60923,16.8800369260185,17.0945773038276,16.5196090912993,16.9486898469174,70992.4637755314,0.0,1.0
2023-05-19,19.18,19.99,18.9505,19.99,36971,16.4595377855127,17.1546486096142,16.262589718684,17.1546486096142,43081.6338368953,0.0,1.0
2023-05-22,19.91,19.94,19.28,19.46,60560,17.0859956887153,17.1117405340523,16.5453539366364,16.6998230086589,70569.4664781143,0.0,1.0
2023-05-23,19.96,20.5087,19.7,19.7,57736,17.1289037642771,17.5997769854924,16.9057817713556,16.9057817713556,67278.710643666,0.0,1.0
2023-05-24,19.73,20.0125,19.54,19.96,26325,16.9315266166927,17.173957243617,16.7684759295578,17.1289037642771,30676.043676294,0.0,1.0
2023-05-25,19.25,19.98,19.0749,19.66,39722,16.5196090912993,17.1460669945018,16.3693450106818,16.8714553109062,46287.3240991357,0.0,1.0
2023-05-26,19.33,19.42,19.1,19.2,33464,16.5882620121982,16.6654965482095,16.3908848646138,16.4767010157375,38994.9905254891,0.0,1.0
2023-05-30,19.22,19.41,18.87,19.34,41306,16.4938642459622,16.6569149330971,16.1935077170295,16.5968436273106,48133.1304878632,0.0,1.0
2023-05-31,18.24,19.22,18.06,19.22,116117,15.6528659649506,16.4938642459622,15.4983968929281,16.4938642459622,135309.028055469,0.0,1.0
2023-06-01,18.2,18.51,17.63,18.21,57695,15.8502431125349,16.1202197809353,15.3538343996698,15.8589520373221,66248.1321292534,0.27,1.0
2023-06-02,20.02,20.1,18.34,18.41,68604,17.4352674237884,17.5049388220853,15.9721680595544,16.0331305330642,78774.3627107253,0.0,1.0
2023-06-05,19.34,20.13,19.0,19.98,60088,16.8430605382652,17.5310655964466,16.5469570955035,17.40043172464,68995.88809052,0.0,1.0
2023-06-06,20.83,21.1092,19.21,19.21,73349,18.1406903315441,18.3838435116001,16.7298445160328,16.7298445160328,84222.7964910061,0.0,1.0
2023-06-07,22.55,22.79,21.14,21.14,94366,19.6386253949265,19.8476395898171,18.4106669999444,18.4106669999444,108355.511508954,0.0,1.0
2023-06-08,21.76,22.37,21.6,22.37,39831,18.9506203367451,19.4818647487586,18.8112775401514,19.4818647487586,45735.8410753147,0.0,1.0
2023-06-09,21.69,22.3,21.51,21.91,24591,18.8896578632353,19.4209022752489,18.7328972170674,19.0812542085517,28236.5511255822,0.0,1.0
2023-06-12,21.12,22.12,20.95,21.95,44535,18.3932491503702,19.2641416290809,18.2451974289894,19.1160899077001,51137.1967133425,0.0,1.0
2023-06-13,21.97,22.06,21.1,21.11,52891,19.1335077572743,19.2118880803583,18.375831300796,18.3845402255831,60731.9517540226,0.0,1.0
2023-06-14,21.5,22.27,21.4,21.9,52706,18.7241882922803,19.3947755008875,18.6370990444092,19.0725452837646,60519.525990197,0.0,1.0
2023-06-15,21.85,22.05,21.283,21.65,48253,19.029000659829,19.2031791555712,18.5352046244001,18.8548221640869,55406.3804425489,0.0,1.0
2023-06-16,21.31,22.05,21.175,22.04,69825,18.5587187213253,19.2031791555712,18.4411482366993,19.1944702307841,80176.3727519732,0.0,1.0
2023-06-20,20.78,21.32,20.505,21.32,45035,18.0971457076086,18.5674276461124,17.8576502759631,18.5674276461124,51711.3203993572,0.0,1.0
2023-06-21,20.82,21.23,20.32,20.78,40362,18.131981406757,18.4890473230284,17.6965351674017,18.0971457076086,46345.5604298625,0.0,1.0
2023-06-22,20.26,20.66,20.06,20.66,35928,17.644281618679,17.9926386101633,17.4701031229369,17.9926386101633,41254.2315822829,0.0,1.0
2023-06-23,21.17,21.59,19.84,19.98,250058,18.4367937743058,18.8025686153643,17.2785067776205,17.40043172464,287128.441355,0.0,1.0
2023-06-26,20.95,21.37,20.65,20.82,78289,18.2451974289894,18.6109722700479,17.9839296853762,18.131981406757,89895.1385088327,0.0,1.0
2023-06-27,21.02,21.7297,20.72,21.01,40227,18.3061599024992,18.9242322946401,18.0448921588859,18.297450977712,46190.5470346384,0.0,1.0
2023-06-28,21.02,21.13,20.35,20.98,57696,18.3061599024992,18.4019580751573,17.722661941763,18.2713242033507,66249.280376625,0.0,1.0
2023-06-29,20.6,21.35,20.595,21.1,36701,17.9403850614407,18.5935544204737,17.9360305990471,18.375831300796,42141.8268008617,0.0,1.0
2023-06-30,20.14,20.82,20.11,20.82,32697,17.5397745212337,18.131981406757,17.5136477468724,18.131981406757,37544.2443232549,0.0,1.0
2023-07-03,20.33,20.65,20.0001,20.2,29535,17.7052440921888,17.9839296853762,17.4179366634621,17.5920280699564,33913.4861328969,0.0,1.0
2023-07-05,19.66,20.33,19.6,20.33,53701,17.1217461314526,17.7052440921888,17.0694925827299,17.7052440921888,61662.0321253665,0.0,1.0
2023-07-06,19.19,19.7,18.78,19.7,58625,16.7124266664586,17.156581830601,16.3553607501872,17.156581830601,67316.0021852406,0.0,1.0
2023-07-07,19.93,20.18,19.21,19.21,69090,17.3568871007045,17.5746102203822,16.7298445160328,16.7298445160328,79332.4109335314,0.0,1.0
2023-07-10,20.07,20.67,19.82,19.93,32370,17.478812047724,18.0013475349504,17.2610889280463,17.3568871007045,37168.7674326011,0.0,1.0
2023-07-11,20.27,20.34,19.87,20.12,32208,17.6529905434661,17.7139530169759,17.3046335519818,17.5223566716595,36982.7513583324,0.0,1.0
2023-07-12,20.36,20.81,20.25,20.71,44370,17.7313708665501,18.1232724819699,17.6355726938919,18.0361832340988,50947.7358969574,0.0,1.0
2023-07-13,20.26,20.6799,20.03,20.37,30931,17.644281618679,18.0099693704896,17.4439763485755,17.7400797913372,35516.4394642505,0.0,1.0
2023-07-14,19.8,20.35,19.5,20.35,41083,17.2436710784721,17.722661941763,16.9824033348589,17.722661941763,47173.4467850959,0.0,1.0
2023-07-17,20.45,20.69,19.8,19.92,41648,17.809751189634,18.0187653845246,17.2436710784721,17.3481781759174,47822.2065502928,0.0,1.0
2023-07-18,21.39,21.5554,20.42,20.42,55864,18.6283901196221,18.7724357356009,17.7836244152727,17.7836244152727,64145.6911910668,0.0,1.0
2023-07-19,22.13,22.25,21.06,21.37,47979,19.272850553868,19.3773576513133,18.3409956016476,18.6109722700479,55091.7606626128,0.0,1.0
2023-07-20,21.75,22.14,21.535,22.14,35894,18.941911411958,19.2815594786551,18.7546695290352,19.2815594786551,41215.1911716338,0.0,1.0
2023-07-21,21.25,21.81,21.25,21.81,35824,18.5064651726026,18.9941649606806,18.5064651726026,18.9941649606806,41134.8138555918,0.0,1.0
2023-07-24,21.13,22.1,20.83,21.21,62262,18.4019580751573,19.2467237795067,18.1406903315441,18.4716294734542,71492.1778773129,0.0,1.0
2023-07-25,20.03,21.01,20.01,20.9,37291,17.4439763485755,18.297450977712,17.4265584990013,18.2016528050539,42819.2927503594,0.0,1.0
2023-07-26,20.52,20.66,20.21,20.33,36294,17.8707136631438,17.9926386101633,17.6007369947435,17.7052440921888,41674.4901204457,0.0,1.0
2023-07-27,20.2,21.12,20.06,20.75,36247,17.5920280699564,18.3932491503702,17.4701031229369,18.0710189332473,41620.5224939602,0.0,1.0
2023-07-28,20.24,20.99,20.12,20.35,40232,17.6268637691048,18.2800331281378,17.5223566716595,17.722661941763,46196.2882714986,0.0,1.0
2023-07-31,20.12,20.79,20.11,20.33,37942,17.5223566716595,18.1058546323957,17.5136477468724,17.7052440921888,43566.8017895507,0.0,1.0
2023-08-01,20.34,20.44,20.02,20.16,30983,17.7139530169759,17.8010422648469,17.4352674237884,17.5571923708079,35576.1483275959,0.0,1.0
2023-08-02,20.52,20.5936,20.05,20.21,37902,17.8707136631438,17.9348113495769,17.4613941981498,17.6007369947435,43520.8718946694,0.0,1.0
2023-08-03,20.76,21.085,20.2775,20.54,30603,18.0797278580344,18.3627679136153,17.6595222370564,17.888131512718,35139.8143262247,0.0,1.0
2023-08-04,20.44,21.0832,20.33,20.78,32199,17.8010422648469,18.3612003071537,17.7052440921888,18.0971457076086,36972.4171319842,0.0,1.0
2023-08-07,20.49,20.56,20.22,20.49,31722,17.8445868887825,17.9055493622922,17.6094459195306,17.8445868887825,36424.7031355259,0.0,1.0
2023-08-08,20.23,20.39,20.0,20.07,43774,17.6181548443177,17.7574976409114,17.4178495742142,17.478812047724,50263.3804632278,0.0,1.0
2023-08-09,19.46,20.14,19.37,20.14,36096,16.9475676357104,17.5397745212337,16.8691873126265,17.5397745212337,41447.1371407839,0.0,1.0
2023-08-10,19.27,19.72,19.16,19.54,28219,16.7820980647554,17.1739996801752,16.6862998920972,17.0172390340073,32402.3925913059,0.0,1.0
2023-08-11,19.4,19.5,19.23,19.29,42658,16.8953140869878,16.9824033348589,16.747262365607,16.7995159143296,48981.9363960427,0.0,1.0
2023-08-14,18.94,19.39,18.85,19.39,38072,16.4947035467809,16.8866051622007,16.4163232236969,16.8866051622007,43716.0739479144,0.0,1.0
2023-08-15,18.37,18.79,18.2,18.79,43592,15.9982948339158,16.3640696749743,15.8502431125349,16.3640696749743,50054.3994415183,0.0,1.0
2023-08-16,18.24,18.65,18.15,18.23,41717,15.8850788116834,16.2421447279548,15.8066984885994,15.8763698868963,47901.4356189626,0.0,1.0
2023-08-17,18.25,18.47,18.1401,18.25,44027,15.8937877364705,16.0853840817868,15.7980766530602,15.8937877364705,50553.8870483513,0.0,1.0
2023-08-18,18.46,18.7099,18.08,18.08,44925,16.0766751569997,16.2943111874295,15.7457360150897,15.7457360150897,51585.0131884341,0.0,1.0
2023-08-21,18.11,18.845,18.11,18.47,57467,15.771862789451,16.4119687613034,15.771862789451,16.0853840817868,65986.3317284303,0.0,1.0
2023-08-22,17.21,18.122,17.12,18.03,70636,14.9880595586113,15.7823134991955,14.9096792355274,15.7021913911541,81107.6013706897,0.0,1.0
2023-08-23,17.08,17.35,16.875,17.12,64690,14.8748435363789,15.1099845056308,14.6963105782433,14.9096792355274,74280.1224966011,0.0,1.0
2023-08-24,17.38,17.4199,16.99,16.99,54097,15.1361112799922,15.1708598898927,14.796463213295,14.796463213295,62116.7380846902,0.0,1.0
2023-08-25,17.35,17.5,17.08,17.46,35893,15.1099845056308,15.2406183774374,14.8748435363789,15.205782678289,41214.0429242619,0.0,1.0
2023-08-28,17.45,17.71,17.35,17.39,49590,15.1970737535019,15.4235057979667,15.1099845056308,15.1448202047793,56941.5871789525,0.0,1.0
2023-08-29,17.72,17.73,17.35,17.47,35674,15.4322147227538,15.4409236475409,15.1099845056308,15.2144916030761,40962.5767497873,0.0,1.0
2023-08-30,18.21,18.42,17.66,17.66,82650,15.8589520373221,16.0418394578513,15.3799611740312,15.3799611740312,94902.6452982539,0.0,1.0
2023-08-31,17.61,18.0,17.5096,18.0,64774,15.5715575193475,15.9164131373228,15.4827793038482,15.9164131373228,73253.4390720215,0.27,1.0
2023-09-01,18.02,18.06,17.72,17.85,43753,15.9340980408088,15.9694678477806,15.66882448852,15.7837763611785,49480.6206150329,0.0,1.0
2023-09-05,17.45,17.91,17.39,17.83,66455,15.4300782914602,15.8368310716362,15.3770235810025,15.7660914576926,75154.4955310955,0.0,1.0
2023-09-06,17.21,17.83,17.081,17.47,37531,15.2178594496292,15.7660914576926,15.1037918221451,15.4477631949461,42444.1106279069,0.0,1.0
2023-09-07,17.58,17.67,17.1,17.16,97203,15.5450301641186,15.6246122298053,15.1205924804567,15.1736471909144,109927.656746808,0.0,1.0
2023-09-08,17.65,17.94,17.42,17.69,42625,15.6069273263193,15.8633584268651,15.4035509362313,15.6422971332912,48204.9563164992,0.0,1.0
2023-09-11,17.66,17.91,17.52,17.58,50922,15.6157697780623,15.8368310716362,15.4919754536609,15.5450301641186,57588.1005407335,0.0,1.0
2023-09-12,17.93,18.27,17.54,17.74,64841,15.8545159751221,16.1551593343827,15.5096603571468,15.686509392006,73329.2099124487,0.0,1.0
2023-09-13,17.96,18.12,17.71,18.0,73337,15.881043330351,16.0225225582383,15.6599820367771,15.9164131373228,82937.4048418322,0.0,1.0
2023-09-14,18.7,18.722,18.15,18.18,48872,16.5353847593298,16.5548381531644,16.0490499134672,16.0755772686961,55269.7390052774,0.0,1.0
2023-09-15,18.25,19.015,18.21,18.78,99595,16.1374744308968,16.813921989233,16.1021046239249,16.6061243732735,112632.788840861,0.0,1.0
2023-09-18,17.52,18.285,17.48,18.22,40472,15.4919754536609,16.1684230119971,15.4566056466891,16.1109470756679,45770.111250237,0.0,1.0
2023-09-19,17.28,17.48,17.055,17.16,48639,15.7381493101848,15.9203038160897,15.5332254910418,15.6288566066419,53404.1140057103,0.0,1.03
2023-09-20,17.05,17.53,17.0,17.3,36415,15.5286716283942,15.965842442566,15.4831330019179,15.7563647607753,39982.5409962773,0.0,1.0
2023-09-21,16.98,17.07,16.72,16.99,36623,15.4649175513275,15.5468870789847,15.2281166936511,15.4740252766227,40210.9185474849,0.0,1.0
2023-09-22,16.92,17.16,16.7,16.97,43193,15.410271199556,15.6288566066419,15.2099012430606,15.4558098260322,47424.5748524566,0.0,1.0
2023-09-25,17.02,17.02,16.6522,16.76,30342,15.5013484525084,15.5013484525084,15.1663663161493,15.264547594832,33314.5752824125,0.0,1.0
2023-09-26,17.03,17.39,16.87,16.87,38813,15.5104561778037,15.8383342884325,15.3647325730797,15.3647325730797,42615.4706491422,0.0,1.0
2023-09-27,17.27,17.48,17.03,17.07,59145,15.7290415848896,15.9203038160897,15.5104561778037,15.5468870789847,64939.3762796876,0.0,1.0
2023-09-28,17.23,17.43,17.07,17.26,51044,15.6926106837086,15.8747651896135,15.5468870789847,15.7199338595943,56044.7294415484,0.0,1.0
2023-09-29,17.02,17.4,16.88,17.3,124904,15.5013484525084,15.8474420137278,15.373840298375,15.7563647607753,137140.71950018,0.0,1.0
2023-10-02,16.92,17.11,16.88,16.95,50205,15.410271199556,15.5833179801656,15.373840298375,15.4375943754417,55123.5334537445,0.0,1.0
2023-10-03,16.83,16.99,16.76,16.91,63370,15.3283016718988,15.4740252766227,15.264547594832,15.4011634742607,69578.2952885924,0.0,1.0
2023-10-04,17.1,17.17,16.7,16.86,60999,15.5742102548704,15.6379643319371,15.2099012430606,15.3556248477845,66975.0107986249,0.0,1.0
2023-10-05,17.24,17.43,17.01,17.1,40178,15.7017184090038,15.8747651896135,15.4922407272132,15.5742102548704,44114.1983289424,0.0,1.0
2023-10-06,17.0,17.34,16.91,17.07,44112,15.4831330019179,15.7927956619563,15.4011634742607,15.5468870789847,48433.6083599559,0.0,1.0
2023-10-09,17.23,17.3348,16.85,16.99,40432,15.6926106837086,15.7880596448028,15.3465171224893,15.4740252766227,44393.0824539747,0.0,1.0
2023-10-10,17.66,17.85,17.34,17.34,29837,16.0842428714042,16.2572896520138,15.7927956619563,15.7927956619563,32760.1009393362,0.0,1.0
2023-10-11,18.02,18.18,17.79,17.885,36795,16.412120982033,16.557844586757,16.2026433002424,16.2891666905472,40399.7692148299,0.0,1.0
2023-10-12,18.0,18.2,17.86,18.03,61655,16.3939055314425,16.5760600373474,16.2663973773091,16.4212287073283,67695.278460126,0.0,1.0
2023-10-13,17.85,18.2,17.83,18.01,44458,16.2572896520138,16.5760600373474,16.2390742014233,16.4030132567378,48813.5056326378,0.0,1.0
2023-10-16,18.18,18.41,18.04,18.04,50146,16.557844586757,16.7673222685476,16.4303364326235,16.4303364326235,55058.7532829692,0.0,1.0
2023-10-17,18.59,19.02,18.16,18.16,61881,16.931261323862,17.3228935115576,16.5396291361665,16.5396291361665,67943.4194532651,0.0,1.0
2023-10-18,18.34,18.62,18.1,18.46,33653,16.7035681914809,16.9585844997478,16.484982784395,16.8128608950238,36949.9506287992,0.0,1.0
2023-10-19,18.28,18.57,18.26,18.36,39209,16.6489218397094,16.9130458732715,16.6307063891189,16.7217836420714,43050.2663716337,0.0,1.0
2023-10-20,18.02,18.38,18.01,18.35,50474,16.412120982033,16.7399990926619,16.4030132567378,16.7126759167761,55418.8871137199,0.0,1.0
2023-10-23,17.82,18.05,17.76,18.0,47044,16.2299664761281,16.4394441579188,16.1753201243566,16.3939055314425,51652.8534567863,0.0,1.0
2023-10-24,18.19,18.2,17.76,18.01,57555,16.5669523120522,16.5760600373474,16.1753201243566,16.4030132567378,63193.6055757448,0.0,1.0
2023-10-25,19.93,20.14,18.14,18.14,76201,18.151696513425,18.3429587446251,16.521413685576,16.521413685576,83666.3354787129,0.0,1.0
2023-10-26,20.7,21.32,19.935,20.09,67077,18.8529913611589,19.4176703294642,18.1562503760726,18.2974201181489,73648.4663574709,0.0,1.0
2023-10-27,20.83,20.99,20.32,20.94,71024,18.9713917899971,19.117115394721,18.5068977999396,19.0715767682448,77982.1499854348,0.0,1.0
2023-10-30,21.62,21.685,21.09,21.09,64236,19.6909020883215,19.7501023027406,19.2081926476735,19.2081926476735,70529.1364392937,0.0,1.0
2023-10-31,21.31,21.6694,21.2,21.53,42252,19.4085626041689,19.73589425128,19.3083776259212,19.6089325606643,46391.3860270414,0.0,1.0
2023-11-01,21.71,21.77,21.005,21.14,66453,19.7728716159787,19.8275179677502,19.1307769826639,19.2537312741497,72963.3337038481,0.0,1.0
2023-11-02,22.025,22.3699,21.72,21.77,73633,20.059764962779,20.373890408212,19.781979341274,19.8275179677502,80846.7510964957,0.0,1.0
2023-11-03,23.0,23.38,22.49,22.72,70171,20.9477681790655,21.2938617402848,20.4832741890079,20.6927518707986,77045.5824316841,0.0,1.0
2023-11-06,23.79,23.86,22.825,23.18,63636,21.6672784773899,21.7310325544566,20.7883829863986,21.1117072343799,69870.3550415792,0.0,1.0
2023-11-07,23.64,23.89,23.36,23.64,45713,21.5306625979612,21.7583557303423,21.2756462896943,21.5306625979612,50191.4567228567,0.0,1.0
2023-11-08,23.5,23.7,23.26,23.7,41583,21.4031544438277,21.5853089497327,21.1845690367418,21.5853089497327,45656.8447685901,0.0,1.0
2023-11-09,23.28,23.7,23.0098,23.69,46080,21.2027844873323,21.5853089497327,20.9566937498548,21.5762012244374,50594.4113444588,0.0,1.0
2023-11-10,23.16,23.57,23.1,23.5,74785,21.0934917837894,21.4669085208945,21.0388454320179,21.4031544438277,82111.6113801072,0.0,1.0
2023-11-13,23.51,23.72,22.95,22.95,29524,21.412262169123,21.6035244003232,20.9022295525892,20.9022295525892,32416.4366435286,0.0,1.0
2023-11-14,25.22,25.3,24.09,24.38,59839,22.96968319461,23.042544996972,21.9405102362472,22.2046342698094,65701.366763044,0.0,1.0
2023-11-15,24.44,25.3591,24.39,25.05,93811,22.2592806215809,23.0963716534669,22.2137419951046,22.8148518645909,103001.569501628,0.0,1.0
2023-11-16,24.33,24.46,23.24,24.37,54765,22.1590956433331,22.2774960721713,21.1663535861514,22.1955265445141,60130.2720763734,0.0,1.0
2023-11-17,24.93,24.99,24.6004,24.71,60156,22.7055591610479,22.7602055128194,22.4053685353166,22.5051892045525,66049.4229348363,0.0,1.0
2023-11-20,24.75,25.1725,24.47,25.07,45727,22.5416201057335,22.9264214994576,22.2866037974666,22.8330673151813,50206.8282888034,0.0,1.0
2023-11-21,24.35,24.8825,24.29,24.54,42569,22.1773110939236,22.6622974658955,22.1226647421522,22.3503578745333,46739.4421988339,0.0,1.0
2023-11-22,24.25,24.7114,23.9958,24.51,42260,22.0862338409712,22.5064642860938,21.854715463966,22.3230346986476,46400.1697790109,0.0,1.0
2023-11-24,24.6,24.65,24.09,24.09,27583,22.4050042263048,22.450542852781,21.9405102362472,21.9405102362472,30285.2788219228,0.0,1.0
2023-11-27,24.7,24.7976,24.07,24.65,47824,22.4960814792572,22.5849728781388,21.9222947856568,22.450542852781,52509.2692738151,0.0,1.0
2023-11-28,24.77,24.94,24.45,24.76,52566,22.559835556324,22.7146668863431,22.2683883468761,22.5507278310287,57715.8382537503,0.0,1.0
2023-11-29,24.94,25.425,24.68,24.95,64042,22.7146668863431,23.1563915631626,22.4778660286668,22.7237746116384,70316.1304540328,0.0,1.0
2023-11-30,24.65,25.4,24.42,24.85,502392,22.6964514357526,23.3870128384632,22.4846792722548,22.8806011431421,545634.317992642,0.27,1.0
2023-12-01,26.44,26.5,24.5,24.5,102133,24.3445913168884,24.3998362291053,22.5583391552105,22.5583391552105,110923.879758321,0.0,1.0
2023-12-04,26.21,26.74,26.0497,26.32,45330,24.1328191533905,24.6208158779727,23.9852231629179,24.2341014924548,49231.6828982278,0.0,1.0
2023-12-05,27.56,27.59,26.53,26.61,79317,25.3758296782695,25.4034521343779,24.4274586852137,24.5011185681695,86144.0413068327,0.0,1.0
2023-12-06,26.87,28.4799,26.8,27.69,65678,24.7405131877758,26.2228262574074,24.6760607901895,25.4955269880727,71331.0935228282,0.0,1.0
2023-12-07,27.03,27.2622,26.85,26.85,36210,24.8878329536874,25.1016307639666,24.7220982170369,24.7220982170369,39326.6983839582,0.0,1.0
2023-12-08,27.81,27.9,27.03,27.03,51876,25.6060168125063,25.6888841808316,24.8878329536874,24.8878329536874,56341.1158620884,0.0,1.0
2023-12-11,27.5,27.82,27.38,27.8,40633,25.3205847660527,25.6152242978758,25.210094941619,25.5968093271369,44130.3986588062,0.0,1.0
2023-12-12,27.42,27.71,27.0924,27.48,48244,25.2469248830969,25.5139419588116,24.9452876623929,25.3021697953137,52396.4992221949,0.0,1.0
2023-12-13,28.47,28.98,27.2501,27.45,73454,26.2137108468916,26.6832926007348,25.0904897066695,25.2745473392053,79776.396108679,0.0,1.0
2023-12-14,29.0,29.66,28.745,29.11,80480,26.7017075714737,27.309401605859,26.4669166945521,26.8029899105379,87407.1440469748,0.0,1.0
2023-12-15,27.99,29.14,27.83,29.0,226809,25.7717515491569,26.8306123666463,25.6244317832453,26.7017075714737,246331.10007642,0.0,1.0
2023-12-18,28.59,29.16,27.62,28.06,72174,26.3242006713253,26.8490273373853,25.4310745904863,25.8362039467432,78386.2228435183,0.0,1.0
2023-12-19,28.96,29.18,28.3789,28.6,49340,26.6648776299958,26.8674423081242,26.1298306551757,26.3334081566948,53586.8350804888,0.0,1.0
2023-12-20,28.39,29.51,28.37,29.0,63916,26.1400509639358,27.1712893253169,26.1216359931969,26.7017075714737,69417.4331375055,0.0,1.0
2023-12-21,28.16,28.58,27.65,28.58,55596,25.9282788004379,26.3149931859558,25.4586970465948,26.3149931859558,60381.3069139614,0.0,1.0
2023-12-22,28.66,28.77,28.27,28.38,48179,26.3886530689116,26.4899354079758,26.0295611395021,26.1308434785663,52325.9044860735,0.0,1.0
2023-12-26,28.97,29.15,28.82,28.82,22386,26.6740851153653,26.8398198520158,26.5359728348232,26.5359728348232,24312.8271202234,0.0,1.0
2023-12-27,28.99,29.25,28.72,28.85,32883,26.6925000861042,26.9318947057106,26.4438979811284,26.5635952909316,35713.333967404,0.0,1.0
2023-12-28,28.64,29.07,28.22,28.93,46847,26.3702380981727,26.76615996906,25.9835237126548,26.6372551738874,50879.2554320157,0.0,1.0
2023-12-29,27.94,28.665,27.86,28.6,37553,25.7257141223095,26.3932568115963,25.6520542393537,26.3334081566948,40785.2942395135,0.0,1.0
2024-01-02,28.26,28.62,27.88,27.88,48959,26.0203536541327,26.3518231274337,25.6704692100927,25.6704692100927,53173.0413195307,0.0,1.0
2024-01-03,27.42,28.2,27.165,28.2,64950,25.2469248830969,25.9651087419158,25.0121340061753,25.9651087419158,70540.432478268,0.0,1.0
2024-01-04,27.25,27.8,27.23,27.5,38895,25.0903976318158,25.5968093271369,25.0719826610769,25.3205847660527,42242.8040222053,0.0,1.0
2024-01-05,27.38,27.85,26.8823,27.07,106613,25.210094941619,25.6428467539842,24.7518383947803,24.9246628951653,115789.486186383,0.0,1.0
2024-01-08,27.11,27.43,26.88,27.26,35656,24.9614928366432,25.2561323684663,24.7497206731453,25.0996051171853,38725.0140176308,0.0,1.0
2024-01-09,25.85,26.75,25.75,26.75,52525,23.8013496800895,24.6300233633421,23.7092748263948,24.6300233633421,57045.9771504392,0.0,1.0
2024-01-10,26.18,26.21,25.5257,25.69,34905,24.1051966972821,24.1328191533905,23.5027509295575,23.6540299141779,37909.3732972125,0.0,1.0
2024-01-11,26.04,26.16,25.49,26.04,44077,23.9762919021095,24.0867817265432,23.4698802067884,23.9762919021095,47870.8336003791,0.0,1.0
2024-01-12,26.12,26.35,25.8,26.28,36531,24.0499517850653,24.2617239485632,23.7553122532421,24.1972715509769,39675.3277731118,0.0,1.0
2024-01-16,25.87,26.13,25.75,25.86,37440,23.8197646508284,24.0591592704348,23.7092748263948,23.810557165459,40662.5680059486,0.0,1.0
2024-01-17,25.97,26.2,25.53,25.53,27229,23.9118395045232,24.1236116680211,23.5067101482663,23.5067101482663,29572.6779977022,0.0,1.0
2024-01-18,25.81,25.97,25.558,25.97,28760,23.7645197386116,23.9118395045232,23.5324911073009,23.9118395045232,31235.455551578,0.0,1.0
2024-01-19,25.89,26.05,25.39,26.05,27060,23.8381796215674,23.985499387479,23.3778053530937,23.985499387479,29389.1316837865,0.0,1.0
2024-01-22,26.88,26.89,25.98,25.98,40249,24.7497206731453,24.7589281585148,23.9210469898927,23.9210469898927,43713.346679258,0.0,1.0
2024-01-23,26.34,27.0,26.23,27.0,28603,24.2525164631937,24.860210497579,24.1512341241295,24.860210497579,31064.9421120231,0.0,1.0
2024-01-24,26.52,26.825,26.425,26.68,26642,24.4182511998442,24.6990795036132,24.3307800888342,24.5655709657558,28935.1532268825,0.0,1.0
2024-01-25,26.81,26.95,26.34,26.87,35523,24.685268275559,24.8141730707316,24.2525164631937,24.7405131877758,38580.5663267977,0.0,1.0
2024-01-26,26.69,27.15,26.48,26.95,27249,24.5747784511253,24.9983227781211,24.3814212583663,24.8141730707316,29594.3994549704,0.0,1.0
2024-01-29,27.23,27.44,26.61,26.71,38174,25.0719826610769,25.2653398538358,24.5011185681695,24.5931934218642,41459.745487689,0.0,1.0
2024-01-30,26.43,27.05,26.389,26.79,31345,24.335383831519,24.9062479244263,24.2976331415041,24.66685330482,34042.9539034844,0.0,1.0
2024-01-31,25.19,26.31,25.11,26.29,53538,23.1936556457042,24.2248940070853,23.1199957627484,24.2064790363463,58146.1689610704,0.0,1.0
2024-02-01,24.97,25.52,24.1872,25.01,60681,22.9910909675758,23.4975026628969,22.2703290128534,23.0279209090537,65903.9874243847,0.0,1.0
2024-02-02,24.18,24.6573,24.03,24.1,76102,22.2636996233874,22.7031729000724,22.1255873428453,22.1900397404316,82652.31705098,0.0,1.0
2024-02-05,23.77,24.11,23.77,23.98,40738,21.886192723239,22.1992472258011,21.886192723239,22.0795499159979,44244.4363094639,0.0,1.0
2024-02-06,23.85,24.02,23.255,23.74,53094,21.9598526061948,22.1163798574758,21.4120072267111,21.8585702671305,57663.9526097176,0.0,1.0
2024-02-07,23.87,24.185,23.11,23.8,56994,21.9782675769337,22.2683033660721,21.2784986888537,21.9138151793474,61899.636777004,0.0,1.0
2024-02-08,24.25,24.4,23.96,24.0,49626,22.3281520209737,22.4662643015158,22.061134945259,22.0979648867369,53897.4519194231,0.0,1.0
2024-02-09,24.3,24.51,23.59,24.1,53474,22.6227915527969,22.8182971588087,21.9617964086616,22.4365957375475,57438.4552395944,0.27,1.0
2024-02-12,24.81,25.02,24.18,24.18,51686,23.0975908816827,23.2930964876945,22.5110740636472,22.5110740636472,55517.8965013593,0.0,1.0
2024-02-13,23.44,24.29,23.2,24.18,67052,21.8221495472246,22.6134817620344,21.5987145689254,22.5110740636472,72023.1009598178,0.0,1.0
2024-02-14,24.01,24.06,23.54,23.68,45501,22.3528076206853,22.3993565744976,21.9152474548493,22.0455845255239,48874.3529913003,0.0,1.0
2024-02-15,24.77,24.86,23.75,23.75,58716,23.0603517186328,23.1441398354951,22.1107530608611,22.1107530608611,63069.086618694,0.0,1.0
2024-02-16,24.52,24.86,24.45,24.61,37531,22.8276069495712,23.1441398354951,22.7624384142339,22.9113950664334,40313.4731569963,0.0,1.0
2024-02-20,24.7,24.98,24.32,24.32,38098,22.9951831832956,23.2558573246447,22.6414111343218,22.6414111343218,40922.5094011682,0.0,1.0
2024-02-21,24.51,24.86,24.31,24.69,45039,22.8182971588087,23.1441398354951,22.6321013435593,22.9858733925331,48378.1012367898,0.0,1.0
2024-02-22,24.21,24.44,24.05,24.4,37230,22.5390034359346,22.7531286234714,22.3900467837352,22.7158894604215,39990.1576199669,0.0,1.0
2024-02-23,24.55,24.94,24.025,24.29,56324,22.8555363218586,23.2186181615948,22.366772306829,22.6134817620344,60499.7485304057,0.0,1.0
2024-02-26,24.13,24.94,24.05,24.36,25444,22.4645251098349,23.2186181615948,22.3900467837352,22.6786502973717,27330.367189966,0.0,1.0
2024-02-27,24.2,24.4,24.1577,24.23,19818,22.5296936451722,22.7158894604215,22.4903132302469,22.5576230174596,21287.2668201048,0.0,1.0
2024-02-28,23.37,24.17,23.19,24.05,151185,21.7569810118874,22.5017642728848,21.5894047781629,22.3900467837352,162393.553042564,0.0,1.0
2024-02-29,23.98,24.14,23.45,23.74,45670,22.3248782483979,22.4738349005974,21.8314593379871,22.1014432700987,49055.8823127554,0.0,1.0
2024-03-01,23.96,24.02,23.505,23.81,39194,22.306258666873,22.3621174114478,21.8826631871807,22.1666118054359,42099.7646456346,0.0,1.0
2024-03-04,23.84,24.56,23.77,24.12,26882,22.1945411777233,22.864846112621,22.1293726423861,22.4552153190724,28874.9776293298,0.0,1.0
2024-03-05,24.46,24.65,23.63,23.63,25188,22.7717482049963,22.9486342294832,21.9990355717115,21.9990355717115,27055.3878627915,0.0,1.0
2024-03-06,24.42,24.91,23.9571,24.46,26323,22.7345090419465,23.1906887893074,22.3035588275518,22.7717482049963,28274.534489132,0.0,1.0
2024-03-07,24.51,24.8225,24.36,24.68,21734,22.8182971588087,23.1092281201358,22.6786502973717,22.9765636017706,23345.3152219274,0.0,1.0
2024-03-08,24.9,25.06,24.65,24.85,33200,23.1813789985449,23.3303356507444,22.9486342294832,23.1348300447326,35661.38149296,0.0,1.0
2024-03-11,25.11,25.32,24.59,24.98,36171,23.3768846045568,23.5723902105686,22.8927754849084,23.2558573246447,38852.6454813811,0.0,1.0
2024-03-12,24.75,25.365,24.68,25.365,33840,23.0417321371079,23.6142842689997,22.9765636017706,23.6142842689997,36348.8298108965,0.0,1.0
2024-03-13,24.62,25.1673,24.44,24.54,41584,22.9207048571958,23.4302297056257,22.7531286234714,22.8462265310961,44666.9544579291,0.0,1.0
2024-03-14,23.64,25.62,23.505,24.43,49003,22.008345362474,23.8516839334426,21.8826631871807,22.7438188327089,52635.9842560094,0.0,1.0
2024-03-15,23.73,23.99,23.3601,23.48,98092,22.0921334793362,22.3341880391604,21.7477643190325,21.8593887102745,105364.344379742,0.0,1.0
2024-03-18,23.77,23.97,23.4418,23.67,36062,22.1293726423861,22.3155684576354,21.8238253095619,22.0362747347614,38735.5644397325,0.0,1.0
2024-03-19,23.66,24.13,23.55,23.7,32097,22.0269649439989,22.4645251098349,21.9245572456118,22.0642041070488,34476.6072825161,0.0,1.0
2024-03-20,24.38,24.71,23.44,23.44,26905,22.6972698788966,23.004492974058,21.8221495472246,21.8221495472246,28899.6828032556,0.0,1.0
2024-03-21,24.95,25.14,24.3154,24.64,40395,23.2279279523573,23.4048139768442,22.6371286305711,22.9393244387208,43389.8043797625,0.0,1.0
2024-03-22,24.31,24.82,24.12,24.82,26715,22.6321013435593,23.1069006724452,22.4552153190724,23.1069006724452,28695.5965838682,0.0,1.0
2024-03-25,24.31,24.725,24.12,24.2,15226,22.6321013435593,23.0184576602017,22.4552153190724,22.5296936451722,16354.8251389099,0.0,1.0
2024-03-26,24.2,24.66,24.17,24.55,23504,22.5296936451722,22.9579440202457,22.5017642728848,22.8555363218586,25246.5394762208,0.0,1.0
2024-03-27,24.88,24.89,24.2016,24.2016,37188,23.16275941702,23.1720692077825,22.5311832116942,22.5311832116942,39945.0438241022,0.0,1.0
2024-03-28,25.02,25.025,24.78,24.87,38799,23.2930964876945,23.2977513830758,23.0696615093953,23.1534496262575,41675.4801369083,0.0,1.0
2024-04-01,24.45,24.77,24.44,24.53,26560,22.7624384142339,23.0603517186328,22.7531286234714,22.8369167403336,28529.1051943679,0.0,1.0
2024-04-02,23.96,24.28,23.89,24.16,26623,22.306258666873,22.6041719712719,22.2410901315357,22.4924544821223,28596.7758881648,0.0,1.0
2024-04-03,23.8,23.97,23.68,23.75,19279,22.1573020146735,22.3155684576354,22.0455845255239,22.1107530608611,20708.3064398426,0.0,1.0
2024-04-04,23.84,24.31,23.76,24.28,34955,22.1945411777233,22.6321013435593,22.1200628516236,22.6041719712719,37546.4936773017,0.0,1.0
2024-04-05,23.48,23.84,23.04,23.84,23551,21.8593887102745,22.1945411777233,21.4497579167259,22.1945411777233,25297.0239620692,0.0,1.0
2024-04-08,23.54,23.865,23.54,23.69,14453,21.9152474548493,22.2178156546295,21.9152474548493,22.0548943162863,15524.5164674021,0.0,1.0
2024-04-09,23.38,23.875,23.27,23.74,15647,21.7662908026498,22.227125445392,21.6638831042627,22.1014432700987,16807.0372355525,0.0,1.0
2024-04-10,22.39,22.8985,22.07,22.7,41478,20.8446215171655,21.318024377437,20.5467082127665,21.133225030802,44553.0958302708,0.0,1.0
2024-04-11,22.32,22.46,21.91,22.32,43003,20.7794529818282,20.9097900525028,20.397751560567,20.7794529818282,46191.1562753541,0.0,1.0
2024-04-12,21.93,22.19,21.735,22.04,47651,20.416371142092,20.6584257019161,20.2348302222239,20.5187788404791,51183.7496843684,0.0,1.0
2024-04-15,22.0,22.11,21.5001,21.91,42767,20.4815396774293,20.5839473758164,20.0161432372135,20.397751560567,45937.6597081149,0.0,1.0
2024-04-16,21.885,22.01,21.72,22.01,24657,20.3744770836609,20.4908494681917,20.2208655360802,20.4908494681917,26485.0205865034,0.0,1.0
2024-04-17,21.71,22.31,21.63,22.0,23481,20.2115557453177,20.7701431910658,20.1370774192179,20.4815396774293,25221.8343022949,0.0,1.0
2024-04-18,21.9,22.21,21.72,22.02,34159,20.3884417698046,20.6770452834411,20.2208655360802,20.5001592589542,36691.479831868,0.0,1.0
2024-04-19,22.79,22.79,21.58,21.7,78574,21.2170131476642,21.2170131476642,20.0905284654056,20.2022459545552,84399.3189586697,0.0,1.0
2024-04-22,23.0,23.19,22.7119,22.92,25583,21.412518753676,21.5894047781629,21.1443036818093,21.3380404275763,27479.6723715179,0.0,1.0
2024-04-23,23.15,23.565,23.01,23.11,17880,21.5521656151131,21.9385219317555,21.4218285444385,21.5149264520632,19205.5873823531,0.0,1.0
2024-04-24,22.97,23.11,22.64,22.87,39021,21.3845893813886,21.5149264520632,21.0773662862272,21.291491473764,41913.9387721925,0.0,1.0
2024-04-25,22.67,22.83,22.35,22.72,50245,21.1052956585146,21.2542523107141,20.8073823541156,21.1518446123269,53970.0636480052,0.0,1.0
2024-04-26,22.96,23.01,22.55,22.75,35193,21.3752795906262,21.4218285444385,20.993578169365,21.1797739846143,37802.1385205342,0.0,1.0
2024-04-29,22.8,22.9,22.54,22.9,29148,21.2263229384267,21.3194208460514,20.9842683786025,21.3194208460514,31308.9743300239,0.0,1.0
2024-04-30,22.27,22.8,22.23,22.8,23533,20.7329040280159,21.2263229384267,20.695664864966,21.2263229384267,25277.6894781273,0.0,1.0
2024-05-01,23.28,23.45,22.08,22.08,68640,21.6731928950251,21.8314593379871,20.556018003529,20.556018003529,73728.832098698,0.0,1.0
2024-05-02,23.42,23.5,23.16,23.39,29362,21.8035299656997,21.8780082917994,21.5614754058755,21.7756005934123,31538.839861334,0.0,1.0
2024-05-03,23.66,23.75,23.3463,23.68,25975,22.0269649439989,22.1107530608611,21.7349168077803,22.0455845255239,27900.7344662541,0.0,1.0
2024-05-06,23.61,23.97,23.44,23.73,28694,21.9804159901866,22.3155684576354,21.8221495472246,22.0921334793362,30821.3156794877,0.0,1.0
2024-05-07,23.54,24.11,23.54,23.61,32615,21.9152474548493,22.44590552831,21.9152474548493,21.9804159901866,35033.010764846,0.0,1.0
2024-05-08,23.92,24.01,23.405,23.57,19476,22.2690195038231,22.3528076206853,21.789565279556,21.9431768271367,20919.9116252074,0.0,1.0
2024-05-09,24.18,24.39,23.73,24.05,44942,22.5110740636472,22.7065796696591,22.0921334793362,22.3900467837352,48273.9098511027,0.0,1.0
2024-05-10,23.74,23.945,23.545,23.93,41043,22.3528076206853,22.5458289164831,22.1692019978532,22.5317054070345,43590.0866027374,0.27,1.0
2024-05-13,23.7,23.95,23.602,23.75,46708,22.3151449288223,22.550536752966,22.222871333758,22.362223293651,49606.6507087849,0.0,1.0
2024-05-14,23.88,24.0,23.65,23.87,56582,22.4846270422058,22.5976151177947,22.2680665639936,22.47521136924,60093.4210500227,0.0,1.0
2024-05-15,24.59,24.71,24.08,24.1,72652,23.1531398227739,23.2661278983628,22.6729405015207,22.6917718474522,77160.708814221,0.0,1.0
2024-05-16,24.87,24.96,24.355,24.355,34476,23.4167786658148,23.5015197225065,22.9318715080788,22.9318715080788,36615.5452992221,0.0,1.0
2024-05-17,24.97,25.2,24.41,24.84,29948,23.5109353954723,23.7274958736845,22.9836577093904,23.3885316469176,31806.542250293,0.0,1.0
2024-05-20,24.49,25.14,24.45,25.05,28886,23.0589830931164,23.67100183589,23.0213204012534,23.5862607791983,30678.6356164674,0.0,1.0
2024-05-21,24.53,24.6499,24.34,24.51,20722,23.0966457849794,23.2095397038387,22.9177479986302,23.0778144390479,22007.9861263047,0.0,1.0
2024-05-22,24.63,24.94,24.51,24.63,39028,23.1908025146368,23.482688376575,23.0778144390479,23.1908025146368,41450.0377636049,0.0,1.0
2024-05-23,24.33,24.61,24.105,24.58,55285,22.9083323256644,23.1719711687054,22.6964796839351,23.1437241498081,58715.9305565465,0.0,1.0
2024-05-24,24.56,24.97,24.13,24.53,84192,23.1248928038766,23.5109353954723,22.7200188663495,23.0966457849794,89416.8694115359,0.0,1.0
2024-05-28,25.52,25.68,24.6129,24.75,97024,24.0287974085884,24.1794481760404,23.1747017138654,23.3037905902258,103045.210207441,0.0,1.0
2024-05-29,25.28,25.68,24.76,25.15,58690,23.8028212574105,24.1794481760404,23.3132062631916,23.6804175088557,62332.2413740383,0.0,1.0
2024-05-30,25.17,25.48,24.94,25.48,31871,23.6992488547872,23.9911347167254,23.482688376575,23.9911347167254,33848.8816635198,0.0,1.0
2024-05-31,25.11,25.58,25.08,25.38,34835,23.6427548169927,24.0852914463829,23.6145077980955,23.8969779870679,36996.8244720503,0.0,1.0
2024-06-03,25.02,25.38,24.82,25.38,28198,23.558013760301,23.8969779870679,23.3697003009861,23.8969779870679,29947.9390401284,0.0,1.0
2024-06-04,24.77,25.1576,24.73,24.84,55385,23.3226219361573,23.6875734203097,23.2849592442943,23.3885316469176,58822.1364542702,0.0,1.0
2024-06-05,24.83,25.4,24.64,25.4,32957,23.3791159739518,23.9158093329994,23.2002181876026,23.9158093329994,35002.2777127992,0.0,1.0
2024-06-06,25.0,25.27,24.59,24.84,37252,23.5391824143695,23.7934055844447,23.1531398227739,23.3885316469176,39563.821020032,0.0,1.0
2024-06-07,25.18,25.24,24.57,24.9,19803,23.708664527753,23.7651585655475,23.1343084768424,23.445025684712,21031.9539262239,0.0,1.0
2024-06-10,24.47,25.07,24.21,24.98,53128,23.0401517471849,23.6050921251298,22.7953442500754,23.520351068438,56425.0693426462,0.0,1.0
2024-06-11,24.07,24.45,24.03,24.4,36934,22.663524828555,23.0213204012534,22.625862136692,22.9742420364246,39226.0862652706,0.0,1.0
2024-06-12,24.74,25.27,24.665,24.77,54079,23.2943749172601,23.7934055844447,23.223757370017,23.3226219361573,57435.0874299986,0.0,1.0
2024-06-13,24.565,24.65,24.3884,24.65,22924,23.1296006403595,23.2096338605683,22.9633198557844,23.2096338605683,24346.6399941805,0.0,1.0
2024-06-14,24.21,24.72,24.04,24.24,29097,22.7953442500754,23.2755435713286,22.6352778096577,22.8235912689727,30902.7300606645,0.0,1.0
2024-06-17,24.74,24.76,24.0265,24.21,29103,23.2943749172601,23.3132062631916,22.622566651154,22.7953442500754,30909.1024145278,0.0,1.0
2024-06-18,25.0,25.26,24.61,24.66,40963,23.5391824143695,23.783989911479,23.1719711687054,23.2190495335341,43505.1218845585,0.0,1.0
2024-06-20,24.79,25.05,24.72,24.83,15672,23.3414532820888,23.5862607791983,23.2755435713286,23.3791159739518,16644.588291258,0.0,1.0
2024-06-21,24.63,24.86,24.63,24.77,61460,23.1908025146368,23.407362992849,23.1908025146368,23.3226219361573,65274.1447409849,0.0,1.0
2024-06-24,24.82,25.165,24.35,24.69,27685,23.3697003009861,23.6945410183044,22.9271636715959,23.2472965524313,29403.1027848057,0.0,1.0
2024-06-25,24.67,24.915,24.6522,24.79,27318,23.2284652064998,23.4591491941607,23.2117053086208,23.3414532820888,29013.3271401599,0.0,1.0
2024-06-26,25.04,25.125,24.52,24.53,34576,23.5768451062325,23.6568783264414,23.0872301120136,23.0966457849794,36721.7511969458,0.0,1.0
2024-06-27,25.42,25.43,25.0808,25.15,28738,23.9346406789309,23.9440563518967,23.6152610519328,23.6804175088557,30521.4508878364,0.0,1.0
2024-06-28,26.05,26.1392,25.26,25.52,326095,24.527828075773,24.6118158786275,23.783989911479,24.0287974085884,346332.122182094,0.0,1.0
2024-07-01,25.88,26.395,25.68,26.2,42278,24.3677616353553,24.8526687930913,24.1794481760404,24.6690631702593,44901.7294396251,0.0,1.0
2024-07-02,26.11,26.11,25.86,25.88,20330,24.5843221135675,24.5843221135675,24.3489302894238,24.3677616353553,21591.6590072278,0.0,1.0
2024-07-03,25.68,26.21,25.59,26.19,22391,24.1794481760404,24.678478843225,24.0947071193486,24.6596474972935,23780.5625593132,0.0,1.0
2024-07-05,25.39,25.9,25.285,25.66,60529,23.9063936600337,24.3865929812868,23.8075290938933,24.1606168301089,64285.3678331771,0.0,1.0
2024-07-08,25.38,25.83,25.17,25.51,41315,23.8969779870679,24.3206832705266,23.6992488547872,24.0193817356227,43878.9666445459,0.0,1.0
2024-07-09,25.8,25.83,25.28,25.28,23084,24.2924362516293,24.3206832705266,23.8028212574105,23.8028212574105,24516.5694305385,0.0,1.0
2024-07-10,26.35,26.38,25.65,25.88,28792,24.8102982647455,24.8385452836427,24.1512011571431,24.3677616353553,30578.8020726071,0.0,1.0
2024-07-11,27.91,28.09,26.5,26.5,70433,26.2791432474021,26.4486253607856,24.9515333592317,24.9515333592317,74803.9999437323,0.0,1.0
2024-07-12,27.5,28.26,27.35,28.22,58903,25.8931006558065,26.6086918012033,25.7518655613203,26.5710291093403,62558.4599361898,0.0,1.0
2024-07-15,28.51,28.845,27.71,27.87,74967,26.844083625347,27.1595086696995,26.0908297880872,26.2414805555391,79619.3753465247,0.0,1.0
2024-07-16,29.99,30.0,28.715,28.9,72863,28.2376032242777,28.2470188972434,27.0371049211448,27.2112948710112,77384.803258418,0.0,1.0
2024-07-17,30.14,30.44,29.03,29.46,68157,28.3788383187639,28.6613085077363,27.3336986195659,27.738572557093,72386.7537115408,0.0,1.0
2024-07-18,29.57,30.256,29.4,29.86,34640,27.8421449597163,28.4880601251666,27.6820785192986,28.115199475723,36789.7229714889,0.0,1.0
2024-07-19,29.31,30.07,29.22,29.57,31833,27.5973374626068,28.3129286080037,27.5125964059151,27.8421449597163,33808.5234223848,0.0,1.0
2024-07-22,30.18,30.44,28.79,29.4,38827,28.4165010106269,28.6613085077363,27.1077224683879,27.6820785192986,41236.5639091802,0.0,1.0
2024-07-23,30.77,31.34,30.25,30.39,60839,28.972025715606,29.5087190746536,28.4824107213871,28.6142301429076,64614.6061161206,0.0,1.0
2024-07-24,31.03,32.02,30.44,30.44,63617,29.2168332127154,30.1489848363245,28.6613085077363,28.6613085077363,67565.0059548851,0.0,1.0
2024-07-25,32.41,32.79,31.0,31.0,62714,30.5161960819886,30.8739916546871,29.1885861938182,29.1885861938182,66605.9666984401,0.0,1.0
2024-07-26,32.17,32.92,31.2997,32.92,56278,30.2902199308107,30.9963954032418,29.4707739126017,30.9963954032418,59770.5551209428,0.0,1.0
2024-07-29,31.27,32.23,30.99,32.23,28918,29.4428093638934,30.3467139686052,29.1791705208525,30.3467139686052,30712.621503739,0.0,1.0
2024-07-30,31.81,31.83,31.28,31.34,36925,29.9512557040438,29.9700870499753,29.4522250368591,29.5087190746536,39216.5277344755,0.0,1.0
2024-07-31,31.52,32.55,31.0422,31.88,48345,29.6782011880371,30.6480155035091,29.2283203337337,30.017165414804,51345.2412545218,0.0,1.0
2024-08-01,30.18,31.49,29.78,31.49,50259,28.4165010106269,29.6499541691398,28.039874091997,29.6499541691398,53378.0221369534,0.0,1.0
2024-08-02,28.99,29.25,28.64,29.04,38236,27.2960359277029,27.5408434248123,26.9664873739017,27.3431142925316,40608.8870536332,0.0,1.0
2024-08-05,27.65,28.24,27.18,27.71,80402,26.0343357502927,26.5898604552718,25.5917991209025,26.0908297880872,85391.6658878076,0.0,1.0
2024-08-06,27.66,27.99,27.26,27.71,35891,26.0437514232584,26.3544686311281,25.6671245046285,26.0908297880872,38118.3587520125,0.0,1.0
2024-08-07,27.48,28.39,27.25,27.94,41522,25.874269309875,26.731095549758,25.6577088316628,26.3073902662994,44098.8128528338,0.0,1.0
2024-08-08,27.84,28.14,27.65,27.86,31730,26.2132335366419,26.4957037256143,26.0343357502927,26.2320648825734,33699.1313477294,0.0,1.0
2024-08-09,27.64,27.79,27.21,27.79,37118,26.0249200773269,26.1661551718132,25.6200461397998,26.1661551718132,39421.5051170823,0.0,1.0
2024-08-12,27.49,28.0,27.08,27.61,34964,26.1379081529159,26.6228238734684,25.7480739461973,26.2520059695165,36772.6581016689,0.27,1.0
2024-08-13,27.74,27.86,27.3333,27.85,41462,26.3756119375004,26.489709754101,25.9889154207383,26.4802016027176,43606.7941371524,0.0,1.0
2024-08-14,27.59,27.765,27.3305,27.61,31123,26.2329896667497,26.3993823159589,25.986253138351,26.2520059695165,32732.9664254159,0.0,1.0
2024-08-15,28.21,28.61,27.759,28.24,35716,26.8224950525194,27.2028211078546,26.3936774251289,26.8510195066695,37563.5584246426,0.0,1.0
2024-08-16,28.77,29.18,28.19,28.19,97968,27.3549515299887,27.7447857367074,26.8034787497526,26.8034787497526,103035.801650392,0.0,1.0
2024-08-19,29.05,29.33,28.73,28.73,23131,27.6211797687234,27.8874080074581,27.3169189244552,27.3169189244552,24327.5470355138,0.0,1.0
2024-08-20,28.31,28.97,28.3,28.97,14385,26.9175765663532,27.5451145576564,26.9080684149698,27.5451145576564,15129.1238643321,0.0,1.0
2024-08-21,28.53,28.56,28.2003,28.415,14620,27.1267558967876,27.1552803509377,26.8132721456775,27.0174121558787,15376.2802152614,0.0,1.0
2024-08-22,28.71,29.02,28.3492,28.56,34123,27.2979026216885,27.5926553145733,26.9548485197761,27.1552803509377,35888.1538840878,0.0,1.0
2024-08-23,30.55,31.3,28.805,29.04,71503,29.0474024762307,29.7605138299843,27.3882300598306,27.6116716173401,75201.7896191404,0.0,1.0
2024-08-26,30.17,30.78,29.81,30.78,38851,28.6860927236622,29.2660899580484,28.3437992738604,29.2660899580484,40860.7293189548,0.0,1.0
2024-08-27,29.7,29.95,29.56,29.88,36737,28.2392096086432,28.4769133932278,28.1060954892759,28.4103563335441,38637.373889744,0.0,1.0
2024-08-28,29.96,30.25,29.598,29.695,15092,28.4864215446112,28.7621579347292,28.1422264645327,28.2344555329515,15872.6963754257,0.0,1.0
2024-08-29,30.19,30.6232,29.88,30.39,21952,28.7051090264289,29.117002144357,28.4103563335441,28.8952720540966,23087.5583642557,0.0,1.0
2024-08-30,30.49,30.6,30.0,30.3142,19090,28.9903535679304,29.0949432331476,28.5244541501447,28.8232002666105,20077.5095286826,0.0,1.0
2024-09-03,29.49,30.73,29.27,30.1,27070,28.0395384295922,29.2185492011315,27.8303590991578,28.6195356639785,28470.3081687501,0.0,1.0
2024-09-04,28.98,29.43,28.77,29.2,21814,27.5546227090398,27.9824895212919,27.3549515299887,27.7638020394742,22942.4197411567,0.0,1.0
2024-09-05,28.88,29.355,28.58,29.26,19604,27.4595411952059,27.9111783859166,27.1742966537045,27.8208509477744,20618.0983132684,0.0,1.0
2024-09-06,28.58,29.04,28.33,28.94,38404,27.1742966537045,27.6116716173401,26.93659286912,27.5165901035062,40390.6063876127,0.0,1.0
2024-09-09,28.34,28.85,28.24,28.58,30362,26.9461010205033,27.4310167410558,26.8510195066695,27.1742966537045,31932.6005400661,0.0,1.0
2024-09-10,28.81,28.92,28.07,28.23,24462,27.3929841355223,27.4975738007395,26.689380933152,26.8415113552861,25727.3985380112,0.0,1.0
2024-09-11,27.88,28.49,27.4,28.49,27102,26.5087260568678,27.0887232912541,26.0523347904655,27.0887232912541,28503.9635016425,0.0,1.0
2024-09-12,28.16,28.29,27.47,28.13,24002,26.7749542956025,26.8985602635864,26.1188918501491,26.7464298414523,25243.6031276815,0.0,1.0
2024-09-13,28.99,29.02,28.52,28.62,24362,27.5641308604231,27.5926553145733,27.1172477454042,27.212329259238,25622.2256227222,0.0,1.0
2024-09-16,29.17,29.35,28.6025,29.0,27982,27.735277585324,27.9064243102249,27.1956899943171,27.5736390118065,29429.4851561863,0.0,1.0
2024-09-17,29.17,30.04,29.03,29.52,47651,27.735277585324,28.5624867556782,27.6021634659567,28.0680628837424,50115.9458643926,0.0,1.0
2024-09-18,29.59,30.24,28.73,29.19,33138,28.134619943426,28.7526497833458,27.3169189244552,27.7542938880908,34852.2006684906,0.0,1.0
2024-09-19,30.14,30.4457,29.59,30.25,28842,28.657568269512,28.948232457302,28.134619943426,28.7621579347292,30333.9722276723,0.0,1.0
2024-09-20,29.16,29.87,28.8764,29.87,280612,27.7257694339406,28.4008481821607,27.4561182607079,28.4008481821607,295127.821050953,0.0,1.0
2024-09-23,29.0,29.455,28.8,29.18,16205,27.5736390118065,28.0062598997504,27.3834759841389,27.7447857367074,17043.2709225931,0.0,1.0
2024-09-24,28.73,29.1,28.5524,29.07,22237,27.3169189244552,27.6687205256403,27.1480541558864,27.6401960714902,23387.3011728295,0.0,1.0
2024-09-25,28.09,28.57,27.92,28.57,24206,26.7083972359188,27.1647885023211,26.5467586624013,27.1647885023211,25458.1558748712,0.0,1.0
2024-09-26,28.11,28.64,28.04,28.47,24380,26.7274135386856,27.2313455620048,26.6608564790019,27.0697069884873,25641.1567474741,0.0,1.0
2024-09-27,28.3,28.76,28.15,28.52,42419,26.9080684149698,27.3454433786054,26.7654461442191,27.1172477454042,44613.2989364687,0.0,1.0
2024-09-30,28.66,28.815,28.15,28.435,14701,27.2503618647716,27.397738211214,26.7654461442191,27.0364284586455,15461.4702766455,0.0,1.0
2024-10-01,27.85,28.79,27.71,28.46,32534,26.4802016027176,27.3739678327555,26.3470874833503,27.0601988371039,34216.9562601446,0.0,1.0
2024-10-02,27.76,28.2,27.75,27.81,12493,26.3946282402672,26.812986901136,26.3851200888838,26.4421689971841,13139.252307063,0.0,1.0
2024-10-03,27.63,28.09,27.3,27.77,27044,26.2710222722833,26.7083972359188,25.9572532766317,26.4041363916506,28442.9632107748,0.0,1.0
2024-10-04,28.05,28.5,27.78,28.33,19887,26.6703646303853,27.0982314426374,26.413644543034,26.93659286912,20915.7376635364,0.0,1.0
2024-10-07,28.07,28.13,27.77,27.99,15535,26.689380933152,26.7464298414523,26.4041363916506,26.613315722085,16338.6123901564,0.0,1.0
2024-10-08,27.88,28.1,27.7,28.01,22266,26.5087260568678,26.7179053873022,26.3375793319669,26.6323320248518,23417.8013182633,0.0,1.0
2024-10-09,27.72,28.15,27.7,27.73,28636,26.3565956347337,26.7654461442191,26.3375793319669,26.3661037861171,30117.3160221768,0.0,1.0
2024-10-10,27.83,27.95,27.15,27.44,20421,26.4611852999509,26.5752831165515,25.8146310058809,26.090367395999,21477.3610311801,0.0,1.0
2024-10-11,28.87,29.24,27.93,27.95,25292,27.4500330438226,27.8018346450077,26.5562668137847,26.5752831165515,26600.3337349104,0.0,1.0
2024-10-14,29.1,29.31,28.65,29.04,29155,27.6687205256403,27.8683917046914,27.2408537133882,27.6116716173401,30663.1634525271,0.0,1.0
2024-10-15,29.19,29.8826,29.02,29.02,36800,28.0205221268255,28.685373569958,27.8573330633941,27.8573330633941,38335.9023482157,0.28,1.0
2024-10-16,29.79,29.85,29.5617,29.61,27703,28.5964835271713,28.6540796672059,28.3773302143397,28.4236951070675,28859.2256182778,0.0,1.0
2024-10-17,29.93,29.93,29.37,29.7,24113,28.7308745205853,28.7308745205853,28.1933105469292,28.5100893171194,25119.391666373,0.0,1.0
2024-10-18,29.25,30.0,29.21,29.93,20524,28.07811826686,28.7980700172923,28.0397208401703,28.7308745205853,21380.5994509452,0.0,1.0
2024-10-21,28.13,29.38,28.0002,29.055,30410,27.0029903195478,28.2029099036016,26.8783906699396,27.8909308117476,31679.2062611207,0.0,1.0
2024-10-22,28.61,28.64,28.01,28.01,17742,27.4637594398245,27.4925575098418,26.8877980394786,26.8877980394786,18482.4885723381,0.0,1.0
2024-10-23,28.93,28.95,28.27,28.27,25022,27.7709388533423,27.7901375666871,27.1373813129618,27.1373813129618,26066.330123833,0.0,1.0
2024-10-24,28.74,29.04,28.165,29.04,24824,27.5885510765661,27.876531776739,27.0365880679013,27.876531776739,25860.066301416,0.0,1.0
2024-10-25,28.16,29.09,28.11,29.0,22958,27.0317883895651,27.9245285601011,26.9837916062029,27.8381343500493,23916.186035607,0.0,1.0
2024-10-28,29.21,29.295,28.46,28.54,30847,28.0397208401703,28.121315371886,27.319769089738,27.3965639431175,32134.4451015058,0.0,1.0
2024-10-29,29.35,29.77,28.0101,28.95,59905,28.1741118335844,28.5772848138264,26.8878940330453,27.7901375666871,62405.2236459202,0.0,1.0
2024-10-30,29.34,30.0,29.2,29.2,30430,28.1645124769119,28.7980700172923,28.0301214834979,28.0301214834979,31700.0409906578,0.0,1.0
2024-10-31,28.54,29.51,28.52,29.51,22122,27.3965639431175,28.3277015403432,27.3773652297726,28.3277015403432,23045.2943409573,0.0,1.0
2024-11-01,28.82,29.08,28.57,28.76,31235,27.6653459299455,27.9149292034287,27.4253620131347,27.6077497899109,32538.638854525,0.0,1.0
2024-11-04,28.78,29.17,28.295,28.55,35374,27.6269485032558,28.0013234134806,27.1613797046429,27.4061632997899,36850.3861322224,0.0,1.0
2024-11-05,29.4,29.46,28.7836,28.84,43614,28.2221086169465,28.2797047569811,27.6304042716579,27.6845446432904,45434.2947014968,0.0,1.0
2024-11-06,33.43,33.49,31.53,31.53,190433,32.0906493559361,32.1482454959707,30.2667715881743,30.2667715881743,198381.002496679,0.0,1.0
2024-11-07,32.05,32.95,31.93,32.95,52728,30.7659381351407,31.6298802356594,30.6507458550715,31.6298802356594,54928.6809515413,0.0,1.0
2024-11-08,33.0,33.05,31.513,32.16,51318,31.6778770190216,31.7258738023837,30.2504526818311,30.8715310585374,53459.8325191776,0.0,1.0
2024-11-11,34.2,34.63,33.09,33.5,69809,32.8297998197133,33.2425721566278,31.7642712290735,32.1578448526431,72722.5817126792,0.0,1.0
2024-11-12,33.73,34.35,33.45,34.12,57691,32.378630056109,32.9737901697997,32.109848069281,32.7530049663338,60098.8190861662,0.0,1.0
2024-11-13,33.61,34.505,33.59,34.0,58750,32.2634377760399,33.1225801982224,32.244239062695,32.6378126862647,61202.0180151542,0.0,1.0
2024-11-14,33.55,34.1,33.14,33.91,49980,32.2058416360053,32.733806252989,31.8122680124356,32.5514184762128,52065.9891131474,0.0,1.0
2024-11-15,33.65,33.99,33.01,33.76,55153,32.3018352027296,32.6282133295922,31.687476375694,32.4074281261263,57454.8919079115,0.0,1.0
2024-11-18,32.72,33.536595,32.72,33.45,27691,31.4090950321935,32.1929736983859,31.4090950321935,32.109848069281,28846.7247805555,0.0,1.0
2024-11-19,32.64,32.65,32.1,32.16,34980,31.3323001788141,31.3418995354865,30.8139349185028,30.8715310585374,36439.941960342,0.0,1.0
2024-11-20,32.39,32.71,32.06,32.45,29193,31.0923162620033,31.3994956755211,30.7755374918131,31.1499124020379,30411.4129687898,0.0,1.0
2024-11-21,32.7,33.03,32.3624,32.75,41480,31.3898963188487,31.7066750890389,31.0658220375874,31.4378931022108,43211.229059891,0.0,1.0
2024-11-22,33.45,33.48,32.95,32.99,32601,32.109848069281,32.1386461392983,31.6298802356594,31.6682776623492,33961.6508819071,0.0,1.0
2024-11-25,33.35,34.47,33.35,33.75,77422,32.0138545025567,33.0889824498689,32.0138545025567,32.3978287694539,80653.3215109663,0.0,1.0
2024-11-26,33.08,33.55,32.9,33.16,38511,31.754671872401,32.2058416360053,31.5818834522973,31.8314667257805,40118.3134601125,0.0,1.0
2024-11-27,33.0,33.82,32.835,33.45,25258,31.6778770190216,32.4650242661609,31.5194876339265,32.109848069281,26312.1799323705,0.0,1.0
2024-11-29,32.98,33.56,32.87,33.35,20426,31.6586783056767,32.2154409926777,31.55308538228,32.0138545025567,21278.5092762135,0.0,1.0
2024-12-02,33.07,33.46,32.355,33.03,48281,31.7450725157286,32.1194474259534,31.0587185136498,31.7066750890389,50296.078838973,0.0,1.0
2024-12-03,32.46,33.27,32.39,33.2,38602,31.1595117587103,31.9370596491772,31.0923162620033,31.8698641524702,40213.1114795062,0.0,1.0
2024-12-04,32.55,32.84,32.19,32.5,39265,31.2459059687622,31.5242873122627,30.9003291285547,31.1979091854,40903.7827636601,0.0,1.0
2024-12-05,32.22,32.83,32.22,32.45,32100,30.929127198572,31.5146879555903,30.929127198572,31.1499124020379,33439.7409070034,0.0,1.0
2024-12-06,31.99,32.51,31.77,32.48,22789,30.7083419951061,31.2075085420725,30.4971561483126,31.1787104720552,23740.1325710187,0.0,1.0
2024-12-09,31.49,31.99,31.36,31.99,37125,30.2283741614845,30.7083419951061,30.1035825247429,30.7083419951061,38674.4667031933,0.0,1.0
2024-12-10,31.47,31.99,30.85,31.38,42938,30.2091754481397,30.7083419951061,29.614015334449,30.1227812380878,44730.0808431437,0.0,1.0
2024-12-11,31.96,32.2569,31.34,31.93,112693,30.6795439250888,30.9645488246933,30.0843838113981,30.6507458550715,117396.408786073,0.0,1.0
2024-12-12,31.5,32.33,31.36,31.97,32539,30.237973518157,31.0347201219687,30.1035825247429,30.6891432817612,33897.0632203422,0.0,1.0
2024-12-13,31.13,31.62,30.76,31.62,16962,29.882797321277,30.3531657982261,29.5276211243971,30.3531657982261,17669.9341203923,0.0,1.0
2024-12-16,31.78,32.47,30.5701,31.18,83456,30.506755504985,31.1691111153828,29.3453293411876,29.9307941046392,86939.1594123016,0.0,1.0
2024-12-17,30.81,31.63,30.65,31.45,28423,29.5756179077592,30.3627651548986,29.4220282010004,30.1899767347948,29609.2758816125,0.0,1.0
2024-12-18,29.05,31.04,28.68,31.04,46624,27.8861311334114,29.7964031112251,27.5309549365315,29.7964031112251,48569.9214968265,0.0,1.0
2024-12-19,28.65,29.845,28.5901,29.49,43487,27.5021568665142,28.6492799888697,27.4446567200463,28.3085028269984,45301.9941689364,0.0,1.0
2024-12-20,29.0,29.19,28.37,28.38,87670,27.8381343500493,28.0205221268255,27.2333748796861,27.2429742363586,91329.0369257628,0.0,1.0
2024-12-23,28.7,29.0807,28.44,28.87,40196,27.5501536498763,27.9156011583958,27.3005703763931,27.7133427133077,41873.639423611,0.0,1.0
2024-12-24,28.82,28.96,28.39,28.87,19956,27.6653459299455,27.7997369233595,27.252573593031,27.7133427133077,20788.8931320922,0.0,1.0
2024-12-26,28.99,29.06,28.405,28.59,24539,27.8285349933768,27.8957304900839,27.2669726280396,27.4445607264796,25563.1714055127,0.0,1.0
2024-12-27,28.49,28.82,28.295,28.7,32760,27.3485671597553,27.6653459299455,27.1613797046429,27.5501536498763,34127.2869817269,0.0,1.0
2024-12-30,28.55,28.965,28.145,28.35,30123,27.4061632997899,27.8045366016958,27.0173893545564,27.2141761663413,31380.2278922637,0.0,1.0
2024-12-31,28.71,29.27,28.665,28.7,39360,27.5597530065488,28.0973169802049,27.5165559015228,27.5501536498763,41002.7477289612,0.0,1.0
2025-01-02,27.8,29.87,27.79,28.76,42844,26.6862115493576,28.6732783805508,26.6766121926851,27.6077497899109,44632.1576143194,0.0,1.0
2025-01-03,27.7,27.84,27.45,27.8,38323,26.5902179826333,26.7246089760473,26.3502340658225,26.6862115493576,39922.4670024639,0.0,1.0
2025-01-06,27.04,27.87,26.97,27.65,77017,25.9566604422528,26.7534070460646,25.8894649455458,26.5422211992711,80231.4182378407,0.0,1.0
2025-01-07,26.67,27.4145,26.46,27.11,53034,25.6014842453729,26.3161563496354,25.3998977552519,26.0238559389599,55247.4523134586,0.0,1.0
2025-01-08,26.61,26.745,26.18,26.41,30090,25.5438881053383,25.6734794204161,25.1311157684238,25.3519009718897,31345.8505885275,0.0,1.0
2025-01-10,25.65,26.13,25.17,26.13,53779,24.622349864785,25.0831189850616,24.1615807445083,25.0831189850616,56023.5459887145,0.0,1.0
2025-01-13,26.28,26.42,25.135,25.3,59091,25.2271093351481,25.3615003285621,24.1279829961548,24.2863723812499,61557.2501537614,0.0,1.0
2025-01-14,27.11,27.11,26.24,26.42,40640,26.0238559389599,26.0238559389599,25.1887119084584,25.3615003285621,42336.1704193339,0.0,1.0
2025-01-15,27.47,28.12,27.2127,27.8,37819,26.3694327791674,26.9933909628754,26.1224413319857,26.6862115493576,39397.4318181296,0.0,1.0
2025-01-16,27.28,27.49,26.98,27.47,31043,26.1870450023912,26.3886314925122,25.8990643022183,26.3694327791674,32338.6254509691,0.0,1.0
2025-01-17,27.39,27.635,27.15,27.51,27662,26.2926379257879,26.5278221642625,26.0622533656496,26.4078302058571,28816.5144227268,0.0,1.0
2025-01-21,27.64,28.02,27.6,27.69,37265,26.5326218425987,26.8973973961511,26.494224415909,26.5806186259608,38820.3098099527,0.0,1.0
2025-01-22,27.16,27.45,26.915,27.43,30127,26.071852722322,26.3502340658225,25.8366684838475,26.3310353524776,31384.3948381711,0.0,1.0
2025-01-23,27.07,27.42,26.83,26.91,34615,25.9854585122701,26.3214359958052,25.7550739521318,25.8318688055112,36059.7081462905,0.0,1.0
2025-01-24,27.21,27.38,27.02,27.02,41528,26.1198495056842,26.2830385691155,25.937461728908,25.937461728908,43261.23241078,0.0,1.0
2025-01-27,27.88,28.13,27.0,27.18,32530,26.763006402737,27.0029903195478,25.9182630155631,26.0910514356669,33887.6875920505,0.0,1.0
2025-01-28,27.81,27.965,27.46,27.46,25295,26.69581090603,26.8446009344527,26.3598334224949,26.3598334224949,26350.7241820141,0.0,1.0
2025-01-29,27.65,27.83,27.235,27.59,15893,26.5422211992711,26.7150096193749,26.1438478973652,26.4846250592365,16556.3178266357,0.0,1.0
2025-01-30,27.06,27.68,26.1945,27.68,55949,25.9758591555977,26.5710192692884,25.1450348355988,26.5710192692884,58284.1141434871,0.0,1.0
2025-01-31,26.61,27.29,26.37,27.06,44507,25.5438881053383,26.1966443590636,25.3135035452,25.9758591555977,46364.5653753272,0.0,1.0
2025-02-03,26.04,26.9899,25.16,26.09,59519,24.9967247750098,25.908567665324,24.1519813878358,25.0447215583719,62003.1133658546,0.0,1.0
2025-02-04,26.93,26.96,25.79,25.79,38875,25.8510675188561,25.8798655888734,24.756740858199,24.756740858199,40497.5055376872,0.0,1.0
2025-02-05,27.33,27.34,26.9401,27.095,44077,26.2350417857533,26.2446411424258,25.8607628690953,26.0094569039512,45916.6186902801,0.0,1.0
2025-02-06,27.505,27.62,27.21,27.34,31885,26.4030305275209,26.5134231292538,26.1198495056842,26.2446411424258,33215.7675644798,0.0,1.0
2025-02-07,26.89,28.01,26.705,28.01,43797,25.8126700921664,26.8877980394786,25.6350819937264,26.8877980394786,45624.932476761,0.0,1.0
2025-02-10,26.54,26.86,26.49,26.8,52632,25.7454745954594,26.0558947865124,25.6969714406073,25.9976910006899,54256.2645260521,0.28,1.0
2025-02-11,27.21,27.265,26.34,26.35,42785,26.3954168704766,26.4487703408138,25.5514619760512,25.5611626070216,44105.3784341683,0.0,1.0
2025-02-12,26.64,26.96,26.57,26.7,34034,25.8424809051634,26.1529010962164,25.7745764883706,25.9006846909859,35084.3157561875,0.0,1.0
2025-02-13,27.14,27.24,26.54,26.88,24336,26.3275124536838,26.4245187633878,25.7454745954594,26.0752960484532,25087.0279203907,0.0,1.0
2025-02-14,26.97,27.75,26.811,27.3,18385,26.1626017271868,26.9192509428786,26.0083616947574,26.4827225492103,18952.3754239146,0.0,1.0
2025-02-18,27.1,27.195,26.835,26.87,26122,26.2887099298021,26.380865924021,26.0316432090864,26.0655954174828,26928.145271879,0.0,1.0
2025-02-19,26.85,27.0619,26.55,26.77,26194,26.046194155542,26.2517505258049,25.7551752264298,25.9685891077787,27002.3672479748,0.0,1.0
2025-02-20,26.64,26.85,26.45,26.78,23646,25.8424809051634,26.046194155542,25.6581689167257,25.9782897387491,24375.7339828057,0.0,1.0
2025-02-21,26.22,27.39,26.16,26.98,66210,25.4350544044063,26.5700282279439,25.3768506185839,26.1723023581573,68253.2921847911,0.0,1.0
2025-02-24,26.27,27.132,26.03,26.37,66134,25.4835575592584,26.3197519489074,25.2507424159686,25.5805638689625,68174.9467655786,0.0,1.0
2025-02-25,26.67,27.1,26.01,26.5,51778,25.8715827980747,26.2887099298021,25.2313411540278,25.7066720715777,53375.9094206932,0.0,1.0
2025-02-26,26.73,27.221,26.33,26.66,26120,25.9297865838971,26.4060875645441,25.5417613450808,25.8618821671042,26926.0835503208,0.0,1.0
2025-02-27,26.76,26.9299,26.34,26.62,16992,25.9588884768083,26.1237021969955,25.5514619760512,25.8230796432226,17516.386358616,0.0,1.0
2025-02-28,27.03,27.17,26.47,26.77,28457,26.2208055130093,26.356614346595,25.6775701786665,25.9685891077787,29335.2051910979,0.0,1.0
2025-03-03,26.9,27.265,26.81,26.94,31773,26.094697310394,26.4487703408138,26.0073916316603,26.1334998342756,32753.5395346226,0.0,1.0
2025-03-04,26.28,26.81,26.1902,26.65,43268,25.4932581902288,26.0073916316603,25.4061465241145,25.8521815361338,44603.2841904778,0.0,1.0
2025-03-05,26.11,26.685,25.98,26.585,44220,25.3283474637319,25.8861337445303,25.2022392611166,25.7891274348262,45584.6636521893,0.0,1.0
2025-03-06,26.27,26.49,25.6611,25.97,36331,25.4835575592584,25.6969714406073,24.8928861394703,25.1925386301462,37452.2029658003,0.0,1.0
2025-03-07,26.4,26.52,25.94,26.16,23172,25.6096657618737,25.7260733335185,25.163436737235,25.3768506185839,23887.1059735081,0.0,1.0
2025-03-10,25.75,26.4,25.64,26.17,49189,24.9791247487972,25.6096657618737,24.8724178081228,25.3865512495543,50707.0108635808,0.0,1.0
2025-03-11,25.71,25.96,25.5776,25.94,48430,24.9403222249156,25.1828379991758,24.8118858708674,25.163436737235,49924.5875322372,0.0,1.0
2025-03-12,25.94,26.1,25.1,25.84,36446,25.163436737235,25.3186468327615,24.3485837357208,25.0664304275309,37570.7519553978,0.0,1.0
2025-03-13,25.88,26.5,25.8546,26.5,39292,25.1052329514125,25.7066720715777,25.0805933487477,25.7066720715777,40504.5817327414,0.0,1.0
2025-03-14,26.3,26.415,25.89,26.34,23538,25.5126594521696,25.6242167083293,25.1149335823829,25.5514619760512,24264.401018662,0.0,1.0
2025-03-17,25.96,26.73,25.745,25.97,38370,25.1828379991758,25.9297865838971,24.974274433312,25.1925386301462,39554.128094403,0.0,1.0
2025-03-18,26.06,26.06,25.53,25.78,23869,25.2798443088798,25.2798443088798,24.7657108674483,25.0082266417085,24605.615936547,0.0,1.0
2025-03-19,26.43,26.55,26.07,26.1345,29261,25.6387676547849,25.7551752264298,25.2895449398502,25.3521140096094,30164.0172575014,0.0,1.0
2025-03-20,26.14,26.61,25.915,26.21,23438,25.3574493566431,25.8133790122522,25.1391851598089,25.4253537734359,24161.3149407511,0.0,1.0
2025-03-21,25.69,26.53,25.2396,26.1,108951,24.9209209629748,25.735773964489,24.4840045440677,25.3186468327615,112313.312744678,0.0,1.0
2025-03-24,26.77,26.81,25.79,26.11,25209,25.9685891077787,26.0073916316603,25.0179272726789,25.3283474637319,25986.9693805527,0.0,1.0
2025-03-25,26.18,26.69,26.05,26.575,49928,25.3962518805247,25.8909840600155,25.2701436779094,25.7794268038558,51468.8169793422,0.0,1.0
2025-03-26,26.86,26.898,26.38,26.38,29941,26.0558947865124,26.0927571841999,25.5902644999329,25.5902644999329,30865.0025872953,0.0,1.0
2025-03-27,27.28,27.295,26.82,26.855,32706,26.4633212872695,26.4778722337251,26.0170922626308,26.0510444710272,33715.332641531,0.0,1.0
2025-03-28,26.65,27.47,26.485,27.26,19550,25.8521815361338,26.6476332757072,25.6921211251221,26.4439200253286,20153.3282315763,0.0,1.0
2025-03-31,26.29,26.775,25.92,26.31,55145,25.5029588211992,25.9734394232639,25.1440354752941,25.52236008314,56846.8176639525,0.0,1.0
2025-04-01,26.35,26.622,25.755,26.07,29431,25.5611626070216,25.8250197694167,24.9839750642824,25.2895449398502,30339.2635899499,0.0,1.0
2025-04-02,26.33,26.41,25.565,25.96,23500,25.5417613450808,25.6193663928441,24.7996630758447,25.1828379991758,24225.2283090559,0.0,1.0
2025-04-03,24.53,25.245,24.49,25.24,40544,23.7956477704076,24.4892428847917,23.756845246526,24.4843925693065,41795.2194281855,0.0,1.0
2025-04-04,24.11,24.3,22.72,23.67,55674,23.3882212696505,23.5725332580883,22.039833564764,22.9613935069526,57392.1430161011,0.0,1.0
2025-04-07,24.14,25.44,22.75,23.45,42590,23.4173231625618,24.6784051887146,22.0689354576752,22.7479796256037,43904.360582242,0.0,1.0
2025-04-08,24.16,26.0,23.84,24.91,38615,23.4367244245026,25.2216405230574,23.1263042334496,24.1642717472831,39806.6889852847,0.0,1.0
2025-04-09,25.37,26.39,23.55,24.06,61691,24.6105007719218,25.5999651309033,22.8449859353078,23.3397181147985,63594.8323239984,0.0,1.0
2025-04-10,24.01,25.0,23.69,24.84,37940,23.2912149599465,24.2515774260167,22.9807947688935,24.0963673304902,39110.8579593863,0.0,1.0
2025-04-11,24.13,24.595,23.49,24.595,26492,23.4076225315914,23.8587018717153,22.7867821494853,23.8587018717153,27309.5637601492,0.0,1.0
2025-04-14,23.98,24.845,23.2,24.27,33841,23.2621130670353,24.1012176459754,22.5054638513435,23.543431365177,34885.3596258194,0.0,1.0
2025-04-15,24.45,24.61,24.06,24.06,30797,23.7180427226444,23.8732528181709,23.3397181147985,23.3397181147985,31747.4194142124,0.0,1.0
2025-04-16,24.34,24.52,23.97,24.28,22362,23.6113357819699,23.7859471394372,23.2524124360648,23.5531319961475,23052.1087424301,0.0,1.0
2025-04-17,23.75,24.5272,23.34,24.21,74600,23.0389985547159,23.7929315937359,22.6412726849292,23.4852275793546,76902.2141215134,0.0,1.0
2025-04-21,23.72,24.25,23.35,23.63,121301,23.0098966618047,23.5240301032362,22.6509733158996,22.922590983071,125044.443366671,0.0,1.0
2025-04-22,24.61,24.73,23.81,24.04,105024,23.8732528181709,23.9896603898158,23.0972023405383,23.3203168528577,108265.122465118,0.0,1.0
2025-04-23,25.0,25.48,24.86,25.22,93785,24.2515774260167,24.7172077125963,24.115768592431,24.4649913073657,96679.2781687151,0.0,1.0
2025-04-24,25.205,25.3,24.365,24.95,100426,24.4504403609101,24.5425963551289,23.6355873593959,24.2030742711647,103525.224602776,0.0,1.0
2025-04-25,24.74,25.1,24.43,24.87,31117,23.9993610207862,24.3485837357208,23.6986414607036,24.1254692234014,32077.2948635272,0.0,1.0
2025-04-28,24.74,24.91,24.37,24.72,51615,23.9993610207862,24.1642717472831,23.6404376748811,23.9799597588453,53207.8791136985,0.0,1.0
2025-04-29,25.12,25.429,24.52,24.52,37028,24.3679849976616,24.6677344946472,23.7859471394372,23.7859471394372,38170.7129288391,0.0,1.0
2025-04-30,24.53,24.985,24.37,24.69,48519,23.7956477704076,24.2370264795611,23.6404376748811,23.9508578659341,50016.3341415779,0.0,1.0
2025-05-01,24.4,24.67,23.36,23.75,37754,23.6695395677923,23.9314566039933,22.66067394687,23.0389985547159,38919.1178544721,0.0,1.0
2025-05-02,25.35,25.51,24.41,24.57,52051,24.591099509981,24.7463096055075,23.6792401987627,23.8344502942892,53657.3344133899,0.0,1.0
2025-05-05,25.13,25.44,25.04,25.04,34227,24.377685628632,24.6784051887146,24.2903799498984,24.2903799498984,35283.2718865555,0.0,1.0
2025-05-06,25.57,25.82,24.74,24.84,40159,24.8045133913299,25.0470291655901,23.9993610207862,24.0963673304902,41398.3380282287,0.0,1.0
2025-05-07,25.52,26.06,25.42,25.875,61144,24.7560102364779,25.2798443088798,24.6590039267738,25.1003826359273,63030.9514778259,0.0,1.0
2025-05-08,26.25,26.55,25.62,25.81,36904,25.4641562973176,25.7551752264298,24.8530165461819,25.0373285346197,38042.8861922296,0.0,1.0
2025-05-09,26.13,26.61,25.82,26.28,32735,25.3477487256727,25.8133790122522,25.0470291655901,25.4932581902288,33745.2276041252,0.0,1.0
2025-05-12,26.72,27.4177,26.61,27.32,71971,25.9200859529267,26.596898975732,25.8133790122522,26.5021238111511,74192.0811332364,0.0,1.0
2025-05-13,26.59,26.83,26.34,26.5,31972,26.0655954174828,26.3008621681483,25.8205258855395,25.9773703859832,32615.2334670933,0.28,1.0
2025-05-14,26.36,26.7,26.26,26.48,32523,25.840131448095,26.1734260115378,25.7421036353177,25.9577648234278,33177.3188430589,0.0,1.0
2025-05-15,26.75,26.75,26.51,26.53,33512,26.2224399179265,26.2224399179265,25.987173167261,26.0067787298164,34186.2161875776,0.0,1.0
2025-05-16,26.44,26.73,26.43,26.69,46146,25.9185536983168,26.202834355371,25.9087509170391,26.1636232302601,47074.3952074469,0.0,1.0
2025-05-19,26.63,26.725,26.14,26.23,35696,26.1048065425937,26.1979329647321,25.624470259985,25.7126952914845,36414.1553184463,0.0,1.0
2025-05-20,26.56,26.9,26.41,26.9,37206,26.0361870736496,26.3694816370924,25.8891453544837,26.3694816370924,37954.5344794406,0.0,1.0
2025-05-21,26.07,26.46,26.05,26.18,57558,25.5558507910409,25.9381592608723,25.5362452284854,25.6636813850959,58715.9892374251,0.0,1.0
2025-05-22,25.94,26.33,25.82,26.0,65824,25.4284146344304,25.8107231042618,25.3107812590976,25.4872313220967,67148.2899955571,0.0,1.0
2025-05-23,25.62,26.12,25.44,25.61,63842,25.114725633543,25.6048646974295,24.9382755705439,25.1049228522653,65126.4148319209,0.0,1.0
2025-05-27,26.27,26.54,25.485,25.79,46240,25.7519064165954,26.0165815110941,24.9823880862937,25.2813729152644,47170.2863605154,0.0,1.0
2025-05-28,25.86,26.4,25.85,26.11,37042,25.3499923842085,25.8793425732059,25.3401896029308,25.5950619161518,37787.2350208956,0.0,1.0
2025-05-29,25.955,26.095,25.77,25.95,27763,25.443118806347,25.5803577442352,25.261767352709,25.4382174157081,28321.5540706528,0.0,1.0
2025-05-30,25.75,26.03,25.73,25.85,28136,25.2421617901535,25.5166396659299,25.222556227598,25.3401896029308,28702.058326978,0.0,1.0
2025-06-02,25.41,25.95,25.35,25.78,37763,24.9088672267107,25.4382174157081,24.8500505390443,25.2715701339867,38522.7405673041,0.0,1.0
2025-06-03,25.53,25.72,25.235,25.31,55338,25.0265006020435,25.2127534463203,24.7373185543504,24.8108394139334,56451.3258351686,0.0,1.0
2025-06-04,25.06,25.56,25.06,25.42,32090,24.5657698819902,25.0559089458766,24.5657698819902,24.9186700079884,32735.6074677538,0.0,1.0
2025-06-05,25.41,25.55,25.06,25.11,44595,24.9088672267107,25.0461061645989,24.5657698819902,24.6147837883788,45492.1911818162,0.0,1.0
2025-06-06,26.0,26.02,25.6401,25.82,32614,25.4872313220967,25.5068368846522,25.1344292239113,25.3107812590976,33270.1496401784,0.0,1.0
2025-06-09,25.96,26.26,25.925,26.09,60947,25.4480201969858,25.7421036353177,25.4137104625138,25.5754563535963,62173.1713411404,0.0,1.0
2025-06-10,26.29,26.365,25.93,25.99,41083,25.7715119791509,25.8450328387339,25.4186118531526,25.477428540819,41909.5344841923,0.0,1.0
2025-06-11,26.29,26.42,26.24,26.275,36972,25.7715119791509,25.8989481357614,25.7224980727622,25.7568078072343,37715.826715419,0.0,1.0
2025-06-12,26.15,26.29,25.915,25.915,25028,25.6342730412627,25.7715119791509,25.403907681236,25.403907681236,25531.5295638187,0.0,1.0
2025-06-13,25.32,25.75,25.195,25.68,44443,24.8206421952111,25.2421617901535,24.6981074292395,25.1735423212094,45337.1331470672,0.0,1.0
2025-06-16,24.97,25.53,24.84,25.45,60767,24.4775448504906,25.0265006020435,24.3501086938801,24.9480783518216,61989.5499842006,0.0,1.0
2025-06-17,24.88,25.01,24.57,24.63,54051,24.389319818991,24.5167559756015,24.0854335993814,24.1442502870478,55138.4331330497,0.0,1.0
2025-06-18,24.93,25.18,24.805,24.85,36578,24.4383337253797,24.6834032573229,24.3157989594081,24.3599114751579,37313.8999674509,0.0,1.0
2025-06-20,25.09,25.34,24.86,25.12,81312,24.5951782258234,24.8402477577666,24.3697142564356,24.6245865696565,82947.8876415705,0.0,1.0
2025-06-23,25.99,25.99,24.9,25.06,56667,25.477428540819,25.477428540819,24.4089253815465,24.5657698819902,57807.0635205736,0.0,1.0
2025-06-24,26.29,26.58,26.25,26.25,57918,25.7715119791509,26.0557926362051,25.73230085404,25.73230085404,59083.2319513047,0.0,1.0
2025-06-25,25.935,26.39,25.935,26.35,52010,25.4235132437915,25.8695397919282,25.4235132437915,25.8303286668173,53056.3709690831,0.0,1.0
2025-06-26,26.63,26.63,25.915,25.915,30418,26.1048065425937,26.1048065425937,25.403907681236,25.403907681236,31029.9690855138,0.0,1.0
2025-06-27,26.735,26.9,26.51,26.62,93587,26.2077357460099,26.3694816370924,25.987173167261,26.095003761316,95469.8440662099,0.0,1.0
2025-06-30,26.42,26.96,26.365,26.76,31152,25.8989481357614,26.4282983247588,25.8450328387339,26.2322426992042,31778.7361743679,0.0,1.0
2025-07-01,27.15,27.7,26.215,26.215,28933,26.6145511690356,27.1537041393108,25.6979911195679,25.6979911195679,29515.0928907611,0.0,1.0
2025-07-02,27.66,27.68,27.04,27.37,76445,27.1144930141998,27.1340985767553,26.5067205749806,26.8302123571457,77982.9701736506,0.0,1.0
2025-07-03,28.02,28.19,26.5586,26.5586,31356,27.4673931401981,27.6340404219195,26.0348146842707,26.0348146842707,31986.8403788997,0.0,1.0
2025-07-07,27.38,28.06,27.17,27.65,43956,26.8400151384234,27.506604265309,26.6341567315911,27.1046902329221,44840.3353646802,0.0,1.0
2025-07-08,27.65,27.97,27.435,27.435,39655,27.1046902329221,27.4183792338095,26.8939304354509,26.8939304354509,40452.8050524705,0.0,1.0
2025-07-09,27.47,27.65,27.31,27.65,23856,26.928240169923,27.1046902329221,26.7713956694793,27.1046902329221,24335.9505064112,0.0,1.0
2025-07-10,27.595,27.875,27.41,27.41,26097,27.0507749358946,27.325252811671,26.8694234822566,26.8694234822566,26622.0364003108,0.0,1.0
2025-07-11,27.07,27.67,27.05,27.26,23348,26.5361289188138,27.1242957954776,26.5165233562583,26.7223817630907,23817.7302323813,0.0,1.0
2025-07-14,27.62,27.65,26.97,26.97,35268,27.0752818890889,27.1046902329221,26.4381011060365,26.4381011060365,35977.5445363897,0.0,1.0
2025-07-15,26.7,27.4,26.64,27.305,41258,26.1734260115378,26.8596207009789,26.1146093238714,26.7664942788404,42088.0552478837,0.0,1.0
2025-07-16,26.98,27.4249,26.37,26.85,33194,26.4479038873142,26.8840296263604,25.8499342293727,26.3204677307038,33861.8184569842,0.0,1.0
2025-07-17,27.26,27.275,26.81,26.83,41525,26.7223817630907,26.7370859350073,26.2812566055928,26.3008621681483,42360.4269273442,0.0,1.0
2025-07-18,26.75,27.45,26.7,27.45,34013,26.2224399179265,26.9086346073675,26.1734260115378,26.9086346073675,34697.2956310598,0.0,1.0
2025-07-21,26.91,27.305,26.85,26.85,24522,26.3792844183701,26.7664942788404,26.3204677307038,26.3204677307038,25015.3495270882,0.0,1.0
2025-07-22,26.74,27.28,26.74,27.05,33302,26.2126371366487,26.7419873256461,26.2126371366487,26.5165233562583,33971.991271148,0.0,1.0
2025-07-23,26.73,26.85,26.38,26.85,20544,26.202834355371,26.3204677307038,25.8597370106505,26.3204677307038,20957.3175387203,0.0,1.0
2025-07-24,27.05,27.45,26.812,26.82,29170,26.5165233562583,26.9086346073675,26.2832171618484,26.2910593868706,29756.8610107317,0.0,1.0
2025-07-25,26.85,27.23,26.7601,27.09,27664,26.3204677307038,26.6929734192575,26.232340727017,26.5557344813693,28220.562324336,0.0,1.0
2025-07-28,27.26,27.33,26.76,26.76,24606,26.7223817630907,26.7910012320348,26.2322426992042,26.2322426992042,25101.03949366,0.0,1.0
2025-07-29,27.29,27.52,27.01,27.47,30805,26.7517901069238,26.9772540763116,26.4773122311474,26.928240169923,31424.7550029342,0.0,1.0
2025-07-30,26.83,27.63,26.745,27.16,40109,26.3008621681483,27.0850846703667,26.2175385272876,26.6243539503134,40915.9389194185,0.0,1.0
2025-07-31,26.8,26.92,26.595,26.72,33621,26.2714538243151,26.3890871996479,26.0704968081216,26.1930315740933,34297.4091203912,0.0,1.0
2025-08-01,26.16,26.47,25.835,26.47,55949,25.6440758225404,25.94796204215,25.3254854310142,25.94796204215,57074.6183301141,0.0,1.0
2025-08-04,26.57,26.6,26.129,26.17,34035,26.0459898549273,26.0753981987605,25.6136872005795,25.6538786038181,34719.7382413526,0.0,1.0
2025-08-05,26.82,26.85,26.3,26.7,32587,26.2910593868706,26.3204677307038,25.7813147604286,26.1734260115378,33242.6064366374,0.0,1.0
2025-08-06,26.5,27.0525,26.48,26.8,41021,25.9773703859832,26.5189740515778,25.9577648234278,26.2714538243151,41846.2871279131,0.0,1.0
2025-08-07,26.55,26.865,26.03,26.76,50320,26.0263842923719,26.3351719026203,25.5166396659299,26.2322426992042,51332.370451149,0.0,1.0
2025-08-08,27.47,27.63,26.69,26.88,36532,26.928240169923,27.0850846703667,26.1636232302601,26.3498760745369,37266.9745095663,0.0,1.0
2025-08-11,27.51,27.57,27.0169,27.45,32354,27.2517319520881,27.3111686629977,26.7632612495953,27.1922952411784,32660.6228758169,0.29,1.0
2025-08-12,28.73,28.79,27.59,27.59,49968,28.4602784072515,28.5197151181612,27.3309808999676,27.3309808999676,50441.5529411765,0.0,1.0
2025-08-13,28.94,29.21,28.767,28.96,36716,28.6683068954354,28.935772094529,28.4969310456458,28.6881191324053,37063.9620915033,0.0,1.0
2025-08-14,28.53,28.865,28.205,28.62,27194,28.2621560375526,28.5940110067983,27.9402071867918,28.3513111039171,27451.7209150327,0.0,1.0
2025-08-15,27.77,28.69,27.73,28.69,100652,27.5092910326967,28.4206539333118,27.4696665587569,28.4206539333118,101605.891503268,0.0,1.0
2025-08-18,27.81,28.1799,27.7,27.7,21315,27.5489155066365,27.9153428293946,27.439948203302,27.439948203302,21517.0049019607,0.0,1.0
2025-08-19,27.94,28.1,27.78,27.99,24940,27.6776950469408,27.8361929426999,27.5191971511816,27.7272256393655,25176.3594771241,0.0,1.0
2025-08-20,28.16,28.22,27.81,28.07,27124,27.8956296536096,27.9550663645193,27.5489155066365,27.8064745872451,27381.0575163398,0.0,1.0
2025-08-21,27.88,28.325,27.805,27.96,28111,27.6182583360311,28.0590806086112,27.543962447394,27.6975072839107,28377.4114379085,0.0,1.0
2025-08-22,29.38,29.55,28.1,28.1,71574,29.1041761087731,29.2725801230172,27.8361929426999,27.8361929426999,72252.3156862744,0.0,1.0
2025-08-25,29.33,29.65,28.63,29.32,41427,29.0546455163483,29.3716413078666,28.3612172224021,29.0447393978634,41819.6088235295,0.0,1.0
2025-08-26,29.57,29.775,29.135,29.135,23505,29.2923923599871,29.4954677889285,28.8614762058919,28.8614762058919,23727.7598039215,0.0,1.0
2025-08-27,29.42,29.94,29.12,29.4,75103,29.1438005827129,29.6589187439301,28.8466170281645,29.123988345743,75814.7604575162,0.0,1.0
2025-08-28,29.78,29.89,27.97,29.45,70490,29.5004208481709,29.6093881515053,27.7074134023956,29.1735189381677,71158.0424836602,0.0,1.0
2025-08-29,29.73,30.22,28.61,29.98,87931,29.4508902557462,29.9362900615086,28.3414049854322,29.6985432178699,88764.3330065359,0.0,1.0
2025-09-02,29.54,29.72,29.12,29.47,47344,29.2626740045322,29.4409841372612,28.8466170281645,29.1933311751376,47792.6849673203,0.0,1.0
2025-09-03,29.34,29.455,29.05,29.24,32015,29.0645516348333,29.1784719974102,28.7772741987698,28.9654904499838,32318.4101307189,0.0,1.0
2025-09-04,29.76,29.81,29.23,29.52,31236,29.480608611201,29.5301392036258,28.9555843314989,29.2428617675623,31532.0274509804,0.0,1.0
2025-09-05,29.3,29.99,29.1301,29.99,34658,29.0249271608935,29.7084493363548,28.8566222078342,29.7084493363548,34986.4581699346,0.0,1.0
2025-09-08,29.38,29.47,29.08,29.47,21914,29.1041761087731,29.1933311751376,28.8069925542247,29.1933311751376,22121.6816993464,0.0,1.0
2025-09-09,28.89,29.475,28.71,29.005,24974,28.6187763030107,29.1982842343801,28.4404661702816,28.7326966655876,25210.6816993464,0.0,1.0
2025-09-10,29.11,29.38,28.5,28.86,64965,28.8367109096795,29.1041761087731,28.2324376820978,28.5890579475558,65580.681372549,0.0,1.0
2025-09-11,29.38,29.56,28.9701,29.25,31647,29.1041761087731,29.2824862415021,28.6981243120751,28.9753965684688,31946.9225490196,0.0,1.0
2025-09-12,29.0,29.46,28.9041,29.26,48767,28.7277436063451,29.1834250566526,28.6327439300745,28.9853026869537,49229.1709150327,0.0,1.0
2025-09-15,29.1,29.4511,28.88,29.25,30105,28.8268047911946,29.174608611201,28.6088701845257,28.9753965684688,30390.3088235294,0.0,1.0
2025-09-16,28.71,29.08,28.6,29.06,28241,28.4404661702816,28.8069925542247,28.3314988669472,28.7871803172548,28508.6434640523,0.0,1.0
2025-09-17,28.89,29.7,28.8,28.89,54074,28.6187763030107,29.4211719002914,28.5296212366462,28.6187763030107,54586.4660130719,0.0,1.0
2025-09-18,29.8,29.97,28.96,28.96,46227,29.5202330851408,29.6886370993849,28.6881191324053,28.6881191324053,46665.0990196079,0.0,1.0
2025-09-19,29.36,29.81,29.2,29.81,110833,29.0843638718032,29.5301392036258,28.925865976044,29.5301392036258,111883.378104575,0.0,1.0
2025-09-22,29.21,29.49,29.05,29.38,35073,28.935772094529,29.2131434121075,28.7772741987698,29.1041761087731,35405.3911764706,0.0,1.0
2025-09-23,29.09,29.89,28.97,29.13,37048,28.8168986727096,29.6093881515053,28.6980252508903,28.8565231466494,37399.108496732,0.0,1.0
2025-09-24,28.93,29.47,28.54,29.25,23643,28.6584007769505,29.1933311751376,28.2720621560376,28.9753965684688,23867.0676470588,0.0,1.0
2025-09-25,28.795,29.11,28.4702,28.82,51682,28.5246681774037,28.8367109096795,28.2029174490126,28.5494334736161,52171.7967320261,0.0,1.0
2025-09-26,28.89,29.019,28.72,28.76,31966,28.6187763030107,28.7465652314665,28.4503722887666,28.4899967627064,32268.945751634,0.0,1.0
2025-09-29,28.33,28.95,28.1701,28.95,36089,28.0640336678537,28.6782130139204,27.9056348332794,28.6782130139204,36431.0199346405,0.0,1.0
2025-09-30,28.3,28.33,27.97,28.16,29586,28.0343153123988,28.0640336678537,27.7074134023956,27.8956296536096,29866.3901960785,0.0,1.0
2025-10-01,27.85,28.3,27.58,28.07,34613,27.5885399805762,28.0343153123988,27.3210747814827,27.8064745872451,34941.0316993465,0.0,1.0
2025-10-02,27.5,27.82,27.111,27.82,35638,27.2418258336031,27.5588216251214,26.8564778245387,27.5588216251214,35975.745751634,0.0,1.0
2025-10-03,27.6,28.1,27.415,27.415,31519,27.3408870184526,27.8361929426999,27.1576238264811,27.1576238264811,31817.7094771242,0.0,1.0
2025-10-06,27.7,28.13,27.4466,27.78,41947,27.439948203302,27.8659112981547,27.1889271608935,27.5191971511816,42344.5369281046,0.0,1.0
2025-10-07,27.43,28.0575,27.42,27.8,28410,27.1724830042085,27.7940919391389,27.1625768857235,27.5390093881515,28679.2450980392,0.0,1.0
2025-10-08,27.31,27.61,27.11,27.45,28088,27.0536095823891,27.3507931369375,26.8554872126902,27.1922952411784,28354.1934640523,0.0,1.0
2025-10-09,26.85,27.3664,26.7,27.2,21537,26.5979281320816,27.1094800906442,26.4493363548074,26.9446422790547,21741.1088235294,0.0,1.0
2025-10-10,26.09,27.4196,26.09,26.79,44921,25.8450631272256,27.1621806409841,25.8450631272256,26.5384914211719,45346.7218954249,0.0,1.0
2025-10-13,26.6,26.665,26.1336,26.42,30038,26.3502751699579,26.4146649401101,25.88825380382,26.1719650372289,30322.6738562092,0.0,1.0
2025-10-14,27.15,27.36,26.03,26.58,41817,26.89511168663,27.1031401748139,25.785626416316,26.330462932988,42213.3049019607,0.0,1.0
2025-10-15,27.03,27.32,26.5513,27.32,36416,26.7762382648106,27.0635157008741,26.3020323729362,27.0635157008741,36761.1189542484,0.0,1.0
2025-10-16,26.05,26.94,25.88,26.94,43713,25.8054386532859,26.6870831984461,25.6370346390418,26.6870831984461,44127.2735294117,0.0,1.0
2025-10-17,26.14,26.83,26.05,26.19,42109,25.8945937196504,26.5781158951117,25.8054386532859,25.9441243120751,42508.0722222222,0.0,1.0
2025-10-20,26.82,26.86,26.2,26.2,30804,26.5682097766267,26.6078342505665,25.9540304305601,25.9540304305601,31095.9333333334,0.0,1.0
2025-10-21,26.895,27.09,26.59,26.83,30658,26.6425056652638,26.8356749757203,26.340369051473,26.5781158951117,30948.5496732027,0.0,1.0
2025-10-22,27.31,27.48,26.9425,27.4112,32054,27.0536095823891,27.2220135966332,26.6895597280673,27.1538595014568,32357.7797385621,0.0,1.0
2025-10-23,27.05,27.29,27.025,27.055,17757,26.7960505017805,27.0337973454192,26.7712852055681,26.801003561023,17925.2852941177,0.0,1.0
2025-10-24,27.56,27.61,27.07,27.33,20199,27.3012625445128,27.3507931369375,26.8158627387504,27.073421819359,20390.4284313725,0.0,1.0
2025-10-27,27.13,27.8,27.11,27.58,22171,26.8752994496601,27.5390093881515,26.8554872126902,27.3210747814827,22381.1173202614,0.0,1.0
2025-10-28,27.23,27.345,26.9201,26.97,20523,26.9743606345096,27.0882809970864,26.6673700226611,26.7168015539009,20717.4990196078,0.0,1.0
2025-10-29,26.44,27.3215,26.17,27.07,35646,26.1917772741988,27.0650016186468,25.9243120751052,26.8158627387504,35983.8215686274,0.0,1.0
2025-10-30,27.12,27.69,26.46,26.63,25051,26.8653933311751,27.4300420848171,26.2115895111687,26.3799935254128,25288.4114379085,0.0,1.0
2025-10-31,27.89,28.27,27.06,27.85,73755,27.628164454516,28.004596956944,26.8059566202655,27.5885399805762,74453.9852941177,0.0,1.0
2025-11-03,29.49,29.565,28.0,28.0,74141,29.2131434121075,29.2874393007446,27.7371317578504,27.7371317578504,74843.6434640522,0.0,1.0
2025-11-04,30.22,30.3199,29.415,29.415,73351,29.9362900615086,30.0352521851732,29.1388475234704,29.1388475234704,74046.1565359477,0.0,1.0
2025-11-05,30.99,31.45,30.12,30.22,64810,30.6990611848495,31.154742635157,29.8372288766591,29.9362900615086,65424.2124183006,0.0,1.0
2025-11-06,30.15,31.08,29.4501,30.71,72864,29.866947232114,30.788216251214,29.1736179993525,30.421689867271,73554.5411764705,0.0,1.0
2025-11-07,30.05,30.24,29.575,30.02,31845,29.7678860472645,29.9561022984785,29.2973454192295,29.7381676918096,32146.7990196078,0.0,1.0
2025-11-10,30.36,30.67,29.92,30.24,47301,30.0749757202978,30.3820653933312,29.6391065069602,29.9561022984785,47749.2774509804,0.0,1.0
2025-11-11,30.98,31.27,29.88,30.32,66968,30.6891550663645,30.976432502428,29.5994820330204,30.035351246358,67602.6640522876,0.0,1.0
2025-11-12,30.6,31.265,30.19,30.64,53529,30.6,31.265,30.19,30.64,53529,0.29,1.0
2025-11-13,31.09,31.345,30.23,30.26,51190,31.09,31.345,30.23,30.26,51190,0.0,1.0
2025-11-14,30.73,30.96,30.2,30.83,35226,30.73,30.96,30.2,30.83,35226,0.0,1.0
2025-11-17,29.55,31.2042,29.49,30.53,32419,29.55,31.2042,29.49,30.53,32419,0.0,1.0
2025-11-18,29.19,29.735,29.0,29.44,48893,29.19,29.735,29.0,29.44,48893,0.0,1.0
2025-11-19,29.48,29.61,28.92,29.12,50068,29.48,29.61,28.92,29.12,50068,0.0,1.0
2025-11-20,29.27,30.14,29.12,29.87,41614,29.27,30.14,29.12,29.87,41614,0.0,1.0
2025-11-21,30.32,30.52,28.98,29.3,83272,30.32,30.52,28.98,29.3,83272,0.0,1.0
2025-11-24,30.05,30.4,29.795,30.34,53670,30.05,30.4,29.795,30.34,53670,0.0,1.0
2025-11-25,30.83,30.96,29.81,30.21,112251,30.83,30.96,29.81,30.21,112251,0.0,1.0
2025-11-26,30.49,30.95,30.0,30.58,55752,30.49,30.95,30.0,30.58,55752,0.0,1.0